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 ¥4,630.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,167.8, while ¥1000 invested 1 year ago would be worth ¥1,283.67. This corresponds to total returns of 363.05%, 116.78%, 28.37%, respectively, with annualized returns of 16.55%, 16.73%, 28.37%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3,730 | 3,718 | 3,718 | 3,760 | 3,688 | 1.03M |
| May 25, 2026 | 3,647 | 3,737 | 3,737 | 3,759 | 3,610 | 1.33M |
| May 22, 2026 | 3,650 | 3,543 | 3,543 | 3,659 | 3,543 | 574,600 |
| May 21, 2026 | 3,627 | 3,611 | 3,611 | 3,689 | 3,607 | 647,700 |
| May 20, 2026 | 3,620 | 3,566 | 3,566 | 3,648 | 3,553 | 768,300 |
| May 19, 2026 | 3,725 | 3,649 | 3,649 | 3,730 | 3,633 | 1.05M |
| May 18, 2026 | 3,926 | 3,710 | 3,710 | 3,942 | 3,693 | 1.66M |
| May 15, 2026 | 3,850 | 3,814 | 3,814 | 3,944 | 3,425 | 8.12M |
| May 14, 2026 | 3,801 | 3,848 | 3,848 | 3,848 | 3,779 | 765,800 |
| May 13, 2026 | 3,765 | 3,798 | 3,798 | 3,806 | 3,716 | 506,100 |
| May 12, 2026 | 3,795 | 3,763 | 3,763 | 3,829 | 3,734 | 638,200 |
| May 11, 2026 | 3,871 | 3,814 | 3,814 | 3,905 | 3,802 | 829,900 |
| May 08, 2026 | 3,893 | 3,874 | 3,874 | 3,916 | 3,824 | 717,900 |
| May 07, 2026 | 3,860 | 3,862 | 3,862 | 3,909 | 3,797 | 1.02M |
| May 01, 2026 | 3,808 | 3,790 | 3,790 | 3,847 | 3,767 | 406,400 |
| April 30, 2026 | 3,809 | 3,821 | 3,821 | 3,853 | 3,809 | 628,100 |
| April 28, 2026 | 3,795 | 3,855 | 3,855 | 3,855 | 3,771 | 582,200 |
| April 27, 2026 | 3,793 | 3,809 | 3,809 | 3,827 | 3,767 | 435,700 |
| April 24, 2026 | 3,849 | 3,786 | 3,786 | 3,855 | 3,766 | 390,600 |
| April 23, 2026 | 3,879 | 3,857 | 3,857 | 3,907 | 3,807 | 497,500 |
| April 22, 2026 | 3,978 | 3,918 | 3,918 | 3,996 | 3,887 | 544,200 |
| April 21, 2026 | 3,984 | 4,019 | 4,019 | 4,029 | 3,940 | 795,100 |
| April 20, 2026 | 4,047 | 3,983 | 3,983 | 4,047 | 3,960 | 650,800 |
| April 17, 2026 | 4,000 | 3,977 | 3,977 | 4,011 | 3,977 | 500,300 |
| April 16, 2026 | 4,025 | 4,036 | 4,036 | 4,073 | 4,004 | 685,200 |
| April 15, 2026 | 3,997 | 4,025 | 4,025 | 4,107 | 3,975 | 931,000 |
AD
