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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,753	4,735	4,735	4,783	4,683	588,000
February 19, 2026	4,715	4,823	4,823	4,842	4,700	1.03M
February 18, 2026	4,596	4,689	4,689	4,740	4,588	974,900
February 17, 2026	4,478	4,553	4,553	4,587	4,436	835,000
February 16, 2026	4,558	4,469	4,469	4,612	4,427	1.55M
February 13, 2026	4,601	4,418	4,418	4,677	4,161	4.81M
February 12, 2026	4,635	4,647	4,647	4,696	4,617	864,800
February 10, 2026	4,594	4,655	4,655	4,676	4,568	605,600
February 09, 2026	4,616	4,541	4,541	4,619	4,519	666,100
February 06, 2026	4,366	4,492	4,492	4,495	4,314	604,800
February 05, 2026	4,386	4,400	4,400	4,465	4,362	697,500
February 04, 2026	4,271	4,316	4,316	4,368	4,257	517,800
February 03, 2026	4,223	4,261	4,261	4,270	4,194	685,700
February 02, 2026	4,268	4,153	4,153	4,269	4,145	652,700
January 30, 2026	4,187	4,157	4,157	4,190	4,120	1.32M
January 29, 2026	4,160	4,132	4,132	4,199	4,077	871,300
January 28, 2026	4,176	4,182	4,182	4,215	4,162	851,900
January 27, 2026	4,193	4,233	4,233	4,233	4,141	621,900
January 26, 2026	4,306	4,215	4,215	4,331	4,208	977,300
January 23, 2026	4,440	4,446	4,446	4,472	4,414	551,500
January 22, 2026	4,420	4,425	4,425	4,442	4,391	508,100
January 21, 2026	4,287	4,359	4,359	4,366	4,281	735,200
January 20, 2026	4,405	4,375	4,375	4,450	4,375	658,000
January 19, 2026	4,440	4,445	4,445	4,485	4,381	609,500
January 16, 2026	4,495	4,535	4,535	4,572	4,479	740,100
January 15, 2026	4,482	4,495	4,495	4,542	4,472	548,000
January 14, 2026	4,483	4,517	4,517	4,540	4,464	830,000
January 13, 2026	4,463	4,419	4,419	4,466	4,400	741,100
January 09, 2026	4,364	4,418	4,418	4,441	4,328	766,400
January 08, 2026	4,387	4,294	4,294	4,399	4,294	856,200
January 07, 2026	4,241	4,324	4,324	4,335	4,235	730,100
January 06, 2026	4,310	4,270	4,270	4,351	4,238	868,700
January 05, 2026	4,356	4,310	4,310	4,368	4,295	559,100
December 30, 2025	4,332	4,335	4,335	4,346	4,296	455,900
December 29, 2025	4,353	4,332	4,332	4,390	4,325	442,500
December 26, 2025	4,495	4,425	4,425	4,495	4,425	429,400
December 25, 2025	4,403	4,433	4,433	4,433	4,392	183,100
December 24, 2025	4,425	4,415	4,415	4,449	4,405	297,100
December 23, 2025	4,421	4,430	4,430	4,462	4,415	356,800
December 22, 2025	4,500	4,472	4,472	4,510	4,460	510,400
December 19, 2025	4,380	4,459	4,459	4,481	4,373	740,800
December 18, 2025	4,401	4,363	4,363	4,414	4,341	703,400
December 17, 2025	4,453	4,420	4,420	4,455	4,384	610,100
December 16, 2025	4,460	4,401	4,401	4,482	4,369	730,200
December 15, 2025	4,383	4,459	4,459	4,483	4,365	941,000
December 12, 2025	4,324	4,335	4,335	4,366	4,304	686,800
December 11, 2025	4,423	4,295	4,295	4,429	4,295	571,700
December 10, 2025	4,365	4,401	4,401	4,448	4,350	942,400
December 09, 2025	4,236	4,343	4,343	4,346	4,227	776,600
December 08, 2025	4,242	4,206	4,206	4,248	4,187	789,600
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

Toyo Tire Corporation (5105.T) JPX