Toyo Tire Corporation (5105.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5105.T Historical Return
If you invested ¥1000 in Toyo Tire Corporation (5105.T) 10 years ago, it would be worth ¥3,924.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,439.48, while ¥1000 invested 1 year ago would be worth ¥1,032.6. This corresponds to total returns of 292.42%, 143.95%, 3.26%, respectively, with annualized returns of 14.64%, 19.53%, 3.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5105.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,840 | 3,811 | 3,811 | 3,843 | 3,785 | 1.37M |
| August 20, 2026 | 3,682 | 3,789 | 3,789 | 3,813 | 3,677 | 2.37M |
| August 19, 2026 | 3,695 | 3,631 | 3,631 | 3,722 | 3,631 | 1.8M |
| August 18, 2026 | 3,786 | 3,783 | 3,783 | 3,800 | 3,762 | 1.15M |
| August 17, 2026 | 3,830 | 3,804 | 3,804 | 3,837 | 3,726 | 1.38M |
| August 14, 2026 | 3,778 | 3,800 | 3,800 | 3,838 | 3,768 | 743,000 |
| August 13, 2026 | 3,800 | 3,794 | 3,794 | 3,815 | 3,762 | 1.33M |
| August 12, 2026 | 3,807 | 3,764 | 3,764 | 3,858 | 3,764 | 1.72M |
| August 10, 2026 | 3,900 | 3,780 | 3,780 | 3,949 | 3,755 | 4.8M |
| August 07, 2026 | 4,199 | 3,602 | 3,602 | 4,337 | 3,598 | 7.38M |
| August 06, 2026 | 4,166 | 4,199 | 4,199 | 4,224 | 4,136 | 963,800 |
| August 05, 2026 | 4,178 | 4,145 | 4,145 | 4,187 | 4,108 | 825,200 |
| August 04, 2026 | 4,130 | 4,124 | 4,124 | 4,172 | 4,107 | 481,800 |
| August 03, 2026 | 4,222 | 4,128 | 4,128 | 4,276 | 4,047 | 601,600 |
| July 31, 2026 | 4,257 | 4,280 | 4,280 | 4,353 | 4,223 | 715,000 |
| July 30, 2026 | 4,266 | 4,257 | 4,257 | 4,294 | 4,189 | 1.94M |
| July 29, 2026 | 4,227 | 4,272 | 4,272 | 4,272 | 4,163 | 659,900 |
| July 28, 2026 | 4,147 | 4,157 | 4,157 | 4,161 | 4,116 | 539,600 |
| July 27, 2026 | 4,035 | 4,159 | 4,159 | 4,165 | 4,016 | 616,100 |
| July 23, 2026 | 4,020 | 4,080 | 4,080 | 4,102 | 4,000 | 535,100 |
| July 22, 2026 | 4,070 | 4,031 | 4,031 | 4,107 | 4,024 | 571,800 |
| July 21, 2026 | 4,036 | 4,124 | 4,124 | 4,124 | 4,008 | 628,300 |
| July 17, 2026 | 3,972 | 4,000 | 4,000 | 4,043 | 3,912 | 725,800 |
| July 16, 2026 | 3,970 | 4,019 | 4,019 | 4,043 | 3,970 | 580,300 |
| July 15, 2026 | 3,950 | 3,993 | 3,993 | 4,008 | 3,943 | 514,100 |
| July 14, 2026 | 3,899 | 3,934 | 3,934 | 3,952 | 3,897 | 505,600 |
| July 13, 2026 | 3,934 | 3,900 | 3,900 | 3,960 | 3,881 | 534,800 |
| July 10, 2026 | 3,894 | 3,905 | 3,905 | 3,947 | 3,890 | 688,200 |
| July 09, 2026 | 3,877 | 3,900 | 3,900 | 3,935 | 3,859 | 996,000 |
| July 08, 2026 | 3,876 | 3,942 | 3,942 | 3,985 | 3,855 | 1.1M |
| July 07, 2026 | 3,987 | 3,939 | 3,939 | 4,019 | 3,908 | 1.28M |
| July 06, 2026 | 3,910 | 3,987 | 3,987 | 3,987 | 3,881 | 763,100 |
| July 03, 2026 | 3,875 | 3,871 | 3,871 | 3,882 | 3,835 | 690,600 |
| July 02, 2026 | 3,771 | 3,856 | 3,856 | 3,863 | 3,736 | 962,500 |
| July 01, 2026 | 3,779 | 3,753 | 3,753 | 3,798 | 3,733 | 601,100 |
| June 30, 2026 | 3,798 | 3,728 | 3,728 | 3,818 | 3,709 | 684,700 |
| June 29, 2026 | 3,820 | 3,782 | 3,782 | 3,821 | 3,726 | 698,400 |
| June 26, 2026 | 3,820 | 3,862 | 3,862 | 3,887 | 3,802 | 1.15M |
| June 25, 2026 | 3,857 | 3,799 | 3,799 | 3,857 | 3,785 | 558,100 |
| June 24, 2026 | 3,807 | 3,729 | 3,729 | 3,813 | 3,710 | 484,600 |
| June 23, 2026 | 3,863 | 3,763 | 3,763 | 3,881 | 3,763 | 576,600 |
| June 22, 2026 | 3,863 | 3,871 | 3,871 | 3,912 | 3,845 | 743,100 |
| June 19, 2026 | 3,928 | 3,888 | 3,888 | 3,956 | 3,854 | 1.26M |
| June 18, 2026 | 3,845 | 3,913 | 3,913 | 3,928 | 3,824 | 1.22M |
| June 17, 2026 | 3,833 | 3,823 | 3,823 | 3,852 | 3,815 | 643,800 |
| June 16, 2026 | 3,914 | 3,846 | 3,846 | 3,925 | 3,813 | 1.1M |
| June 15, 2026 | 3,839 | 3,924 | 3,924 | 3,930 | 3,807 | 1.09M |
| June 12, 2026 | 3,764 | 3,699 | 3,699 | 3,769 | 3,695 | 1.3M |
| June 11, 2026 | 3,597 | 3,655 | 3,655 | 3,679 | 3,535 | 1.16M |
| June 10, 2026 | 3,686 | 3,658 | 3,658 | 3,733 | 3,626 | 1.16M |
| June 09, 2026 | 3,668 | 3,648 | 3,648 | 3,685 | 3,611 | 718,600 |
| June 08, 2026 | 3,580 | 3,629 | 3,629 | 3,661 | 3,580 | 1.16M |
| June 05, 2026 | 3,675 | 3,650 | 3,650 | 3,699 | 3,644 | 531,700 |
| June 04, 2026 | 3,650 | 3,632 | 3,632 | 3,679 | 3,620 | 518,700 |
| June 03, 2026 | 3,672 | 3,680 | 3,680 | 3,727 | 3,655 | 554,300 |
| June 02, 2026 | 3,560 | 3,667 | 3,667 | 3,686 | 3,530 | 832,000 |
| June 01, 2026 | 3,748 | 3,679 | 3,679 | 3,761 | 3,662 | 803,800 |
| May 29, 2026 | 3,660 | 3,791 | 3,791 | 3,831 | 3,638 | 1.31M |
| May 28, 2026 | 3,700 | 3,655 | 3,655 | 3,717 | 3,627 | 856,500 |
| May 27, 2026 | 3,715 | 3,675 | 3,675 | 3,760 | 3,633 | 963,900 |
AD
