Toyo Tire Corporation - 5105.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	4,121	4,127	4,127	4,233	4,070	1.27M
December 04, 2025	4,290	4,261	4,261	4,290	4,207	578,000
December 03, 2025	4,274	4,246	4,246	4,286	4,246	671,100
December 02, 2025	4,228	4,265	4,265	4,270	4,225	508,600
December 01, 2025	4,287	4,229	4,229	4,308	4,229	589,600
November 28, 2025	4,276	4,294	4,294	4,313	4,242	606,100
November 27, 2025	4,270	4,251	4,251	4,292	4,231	665,200
November 26, 2025	4,201	4,268	4,268	4,284	4,187	743,100
November 25, 2025	4,179	4,172	4,172	4,228	4,150	1.13M
November 21, 2025	4,156	4,175	4,175	4,239	4,156	1.14M
November 20, 2025	4,226	4,213	4,213	4,252	4,176	593,200
November 19, 2025	4,163	4,156	4,156	4,215	4,093	738,200
November 18, 2025	4,280	4,152	4,152	4,304	4,140	808,600
November 17, 2025	4,322	4,322	4,322	4,337	4,270	641,100
November 14, 2025	4,257	4,360	4,360	4,380	4,206	1.09M
November 13, 2025	4,306	4,381	4,381	4,381	4,224	1.74M
November 12, 2025	4,196	4,166	4,166	4,257	3,936	5.55M
November 11, 2025	4,281	4,195	4,195	4,282	4,195	959,400
November 10, 2025	4,308	4,293	4,293	4,331	4,285	619,100
November 07, 2025	4,257	4,281	4,281	4,316	4,227	780,200
November 06, 2025	4,334	4,300	4,300	4,360	4,288	608,700
November 05, 2025	4,334	4,300	4,300	4,360	4,288	862,300
November 04, 2025	4,198	4,264	4,264	4,280	4,132	862,300
October 31, 2025	4,198	4,225	4,225	4,225	4,162	580,500
October 30, 2025	4,198	4,225	4,225	4,225	4,162	580,500
October 29, 2025	4,210	4,155	4,155	4,218	4,141	564,800
October 28, 2025	4,254	4,183	4,183	4,275	4,180	891,200
October 27, 2025	4,300	4,290	4,290	4,306	4,252	605,200
October 24, 2025	4,234	4,241	4,241	4,275	4,231	525,700
October 23, 2025	4,210	4,232	4,232	4,255	4,196	545,400
October 22, 2025	4,204	4,215	4,215	4,233	4,158	872,900
October 21, 2025	4,170	4,171	4,171	4,204	4,133	609,700
October 20, 2025	4,115	4,147	4,147	4,169	4,010	1.33M
October 17, 2025	3,989	3,936	3,936	3,993	3,936	570,000
October 16, 2025	4,043	3,995	3,995	4,108	3,976	645,600
October 15, 2025	3,964	4,001	4,001	4,001	3,937	908,200
October 14, 2025	4,012	3,934	3,934	4,080	3,932	795,300
October 10, 2025	4,131	4,079	4,079	4,165	4,073	596,700
October 09, 2025	4,181	4,193	4,193	4,213	4,159	690,100
October 08, 2025	4,130	4,180	4,180	4,197	4,120	614,600
October 07, 2025	4,157	4,181	4,181	4,209	4,138	763,200
October 06, 2025	4,152	4,107	4,107	4,156	4,057	1.01M
October 03, 2025	3,985	4,061	4,061	4,084	3,985	983,000
October 02, 2025	3,901	3,982	3,982	3,982	3,875	916,600
October 01, 2025	3,880	3,911	3,911	3,911	3,826	745,600
September 30, 2025	3,974	3,931	3,931	3,974	3,907	759,800
September 29, 2025	4,041	3,980	3,980	4,041	3,968	530,400
September 26, 2025	4,023	4,041	4,041	4,052	4,007	668,100
September 25, 2025	4,055	4,016	4,016	4,077	3,992	967,000
September 24, 2025	4,078	4,070	4,070	4,088	4,033	877,400
September 22, 2025	4,066	4,077	4,077	4,122	4,058	636,100
September 19, 2025	4,016	4,035	4,035	4,055	3,984	1.1M
September 18, 2025	4,027	4,010	4,010	4,032	3,983	637,500
September 17, 2025	4,095	4,017	4,017	4,098	4,010	561,900
September 16, 2025	4,048	4,092	4,092	4,122	4,042	902,100
September 12, 2025	4,045	4,048	4,048	4,134	4,032	1.6M
September 11, 2025	3,894	3,925	3,925	3,931	3,883	473,100
September 10, 2025	3,943	3,927	3,927	3,945	3,895	667,100
September 09, 2025	3,944	3,916	3,916	3,952	3,895	465,200
September 08, 2025	3,903	3,949	3,949	3,951	3,850	843,000

Toyo Tire Corporation (5105.T) JPX