Toda Kogyo Corp. - 4100.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	998	1,002	1,002	1,025	985	15,000
May 01, 2025	1,044	999	999	1,044	999	9,400
April 30, 2025	1,019	1,038	1,038	1,040	1,012	5,400
April 28, 2025	1,050	1,014	1,014	1,059	1,014	15,500
April 25, 2025	1,002	1,020	1,020	1,040	1,002	16,300
April 24, 2025	1,042	1,016	1,016	1,052	1,016	10,600
April 23, 2025	1,047	1,048	1,048	1,059	1,035	12,700
April 22, 2025	1,065	1,031	1,031	1,108	1,019	76,600
April 21, 2025	1,018	1,050	1,050	1,059	1,008	6,000
April 18, 2025	1,000	1,018	1,018	1,030	980	16,900
April 17, 2025	976	997	997	997	976	16,600
April 16, 2025	1,025	986	986	1,034	980	62,400
April 15, 2025	980	1,072	1,072	1,072	980	18,300
April 14, 2025	981	985	980	1,008	969	11,100
April 11, 2025	977	974	974	983	936	16,600
April 10, 2025	921	977	977	977	921	20,300
April 09, 2025	933	886	886	933	882	35,100
April 08, 2025	987	935	935	1,012	935	49,300
April 07, 2025	951	948	948	978	934	30,100
April 04, 2025	1,067	1,011	1,011	1,067	980	39,800
April 03, 2025	1,110	1,103	1,103	1,130	1,062	25,300
April 02, 2025	1,126	1,122	1,122	1,150	1,122	10,600
April 01, 2025	1,125	1,150	1,150	1,160	1,125	2,800
March 31, 2025	1,170	1,129	1,129	1,170	1,128	22,700
March 28, 2025	1,228	1,188	1,188	1,228	1,180	11,700
March 27, 2025	1,191	1,227	1,227	1,227	1,190	8,900
March 26, 2025	1,195	1,207	1,207	1,208	1,185	8,100
March 25, 2025	1,191	1,201	1,201	1,209	1,191	4,100
March 24, 2025	1,214	1,191	1,191	1,214	1,191	3,700
March 21, 2025	1,214	1,205	1,205	1,214	1,175	10,000
March 19, 2025	1,220	1,214	1,214	1,239	1,204	4,400
March 18, 2025	1,256	1,227	1,227	1,273	1,227	10,800
March 17, 2025	1,270	1,257	1,257	1,277	1,255	9,200
March 14, 2025	1,251	1,257	1,257	1,261	1,228	13,800
March 13, 2025	1,213	1,264	1,264	1,267	1,212	21,200
March 12, 2025	1,195	1,228	1,228	1,237	1,195	17,300
March 11, 2025	1,180	1,191	1,191	1,202	1,170	5,700
March 10, 2025	1,186	1,194	1,194	1,194	1,181	5,800
March 07, 2025	1,168	1,187	1,187	1,190	1,155	13,600
March 06, 2025	1,155	1,185	1,185	1,185	1,147	13,100
March 05, 2025	1,146	1,149	1,149	1,156	1,142	5,000
March 04, 2025	1,147	1,152	1,152	1,152	1,123	7,500
March 03, 2025	1,149	1,148	1,148	1,154	1,119	18,400
February 28, 2025	1,159	1,140	1,140	1,168	1,112	13,500
February 27, 2025	1,122	1,160	1,160	1,162	1,122	7,300
February 26, 2025	1,110	1,129	1,129	1,129	1,110	11,100
February 25, 2025	1,146	1,116	1,116	1,147	1,114	9,100
February 21, 2025	1,159	1,150	1,150	1,159	1,136	9,300
February 20, 2025	1,147	1,153	1,153	1,175	1,147	6,000
February 19, 2025	1,175	1,157	1,157	1,180	1,157	11,200
February 18, 2025	1,159	1,175	1,175	1,180	1,140	25,600
February 17, 2025	1,146	1,150	1,150	1,164	1,146	10,600
February 14, 2025	1,203	1,161	1,161	1,203	1,156	17,700
February 13, 2025	1,246	1,203	1,203	1,246	1,180	15,000
February 12, 2025	1,158	1,241	1,241	1,250	1,158	46,600
February 10, 2025	1,175	1,163	1,163	1,197	1,160	25,100
February 07, 2025	1,152	1,175	1,175	1,199	1,152	30,800
February 06, 2025	1,124	1,181	1,181	1,192	1,120	36,700
February 05, 2025	1,097	1,114	1,114	1,145	1,097	37,300
February 04, 2025	1,039	1,095	1,095	1,095	1,039	18,100

Toda Kogyo Corp. (4100.T) JPX