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 ¥3,577.29 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,767.53, while ¥1000 invested 1 year ago would be worth ¥1,019.46. This corresponds to total returns of 257.73%, 176.75%, 1.95%, respectively, with annualized returns of 13.59%, 22.57%, 1.95%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4,286 | 4,236 | 4,236 | 4,296 | 4,210 | 567,100 |
| November 09, 2026 | 4,133 | 4,232 | 4,232 | 4,244 | 4,105 | 760,500 |
| November 06, 2026 | 4,109 | 4,063 | 4,063 | 4,142 | 4,012 | 1.34M |
| November 05, 2026 | 4,244 | 4,319 | 4,319 | 4,362 | 4,207 | 1.95M |
| November 04, 2026 | 4,009 | 3,987 | 3,987 | 4,073 | 3,921 | 734,700 |
| November 02, 2026 | 3,987 | 3,981 | 3,981 | 4,010 | 3,955 | 658,200 |
| October 30, 2026 | 4,026 | 4,029 | 4,029 | 4,068 | 4,007 | 614,600 |
| October 29, 2026 | 4,056 | 4,029 | 4,029 | 4,066 | 3,990 | 1.29M |
| October 28, 2026 | 4,064 | 4,009 | 4,009 | 4,098 | 4,009 | 972,300 |
| October 27, 2026 | 4,045 | 4,059 | 4,059 | 4,059 | 3,996 | 967,300 |
| October 26, 2026 | 4,032 | 4,008 | 4,008 | 4,074 | 3,997 | 1.1M |
| October 23, 2026 | 4,142 | 4,075 | 4,075 | 4,158 | 4,069 | 799,400 |
| October 22, 2026 | 4,132 | 4,147 | 4,147 | 4,208 | 4,132 | 608,800 |
| October 21, 2026 | 4,141 | 4,172 | 4,172 | 4,187 | 4,087 | 958,000 |
| October 20, 2026 | 4,200 | 4,125 | 4,125 | 4,236 | 4,103 | 888,000 |
| October 19, 2026 | 4,200 | 4,207 | 4,207 | 4,207 | 4,158 | 519,800 |
| October 16, 2026 | 4,174 | 4,230 | 4,230 | 4,248 | 4,164 | 1.02M |
| October 15, 2026 | 4,078 | 4,128 | 4,128 | 4,134 | 4,032 | 1.15M |
| October 14, 2026 | 4,091 | 4,099 | 4,099 | 4,123 | 4,080 | 638,300 |
| October 13, 2026 | 4,047 | 4,090 | 4,090 | 4,090 | 4,022 | 650,700 |
| October 09, 2026 | 4,020 | 4,059 | 4,059 | 4,075 | 3,996 | 681,200 |
| October 08, 2026 | 3,989 | 3,995 | 3,995 | 3,998 | 3,956 | 833,800 |
| October 07, 2026 | 3,969 | 4,027 | 4,027 | 4,057 | 3,965 | 975,100 |
| October 06, 2026 | 3,954 | 3,969 | 3,969 | 3,978 | 3,915 | 781,800 |
| October 05, 2026 | 3,955 | 3,924 | 3,924 | 3,963 | 3,898 | 841,500 |
| October 02, 2026 | 3,906 | 3,905 | 3,905 | 3,925 | 3,873 | 983,700 |
| October 01, 2026 | 3,861 | 3,922 | 3,922 | 3,922 | 3,813 | 1.03M |
| September 30, 2026 | 3,838 | 3,870 | 3,870 | 3,879 | 3,816 | 911,800 |
| September 29, 2026 | 3,869 | 3,789 | 3,789 | 3,897 | 3,786 | 1.04M |
| September 28, 2026 | 3,904 | 3,900 | 3,900 | 3,933 | 3,883 | 1.51M |
| September 25, 2026 | 3,860 | 3,871 | 3,871 | 3,871 | 3,814 | 1.25M |
| September 24, 2026 | 3,874 | 3,834 | 3,834 | 3,883 | 3,812 | 1.17M |
| September 18, 2026 | 3,820 | 3,804 | 3,804 | 3,826 | 3,764 | 1.36M |
| September 17, 2026 | 3,750 | 3,806 | 3,806 | 3,829 | 3,749 | 958,700 |
| September 16, 2026 | 3,708 | 3,721 | 3,721 | 3,754 | 3,707 | 1M |
| September 15, 2026 | 3,731 | 3,695 | 3,695 | 3,789 | 3,672 | 1.13M |
| September 11, 2026 | 3,575 | 3,693 | 3,693 | 3,715 | 3,575 | 3M |
| September 10, 2026 | 3,565 | 3,687 | 3,687 | 3,740 | 3,546 | 3.55M |
| September 09, 2026 | 3,514 | 3,584 | 3,584 | 3,607 | 3,505 | 2.1M |
| September 08, 2026 | 3,683 | 3,528 | 3,528 | 3,686 | 3,528 | 2.25M |
| September 07, 2026 | 3,690 | 3,722 | 3,722 | 3,727 | 3,652 | 1.09M |
| September 04, 2026 | 3,658 | 3,650 | 3,650 | 3,670 | 3,616 | 1.32M |
| September 03, 2026 | 3,676 | 3,670 | 3,670 | 3,689 | 3,643 | 1.45M |
| September 02, 2026 | 3,770 | 3,683 | 3,683 | 3,789 | 3,681 | 1.5M |
| September 01, 2026 | 3,741 | 3,837 | 3,837 | 3,837 | 3,739 | 2.02M |
| August 31, 2026 | 3,718 | 3,767 | 3,767 | 3,784 | 3,697 | 1.79M |
| August 28, 2026 | 3,750 | 3,735 | 3,735 | 3,807 | 3,720 | 1.98M |
| August 27, 2026 | 3,860 | 3,811 | 3,811 | 3,864 | 3,796 | 545,200 |
| August 26, 2026 | 3,808 | 3,842 | 3,842 | 3,895 | 3,808 | 744,800 |
| August 25, 2026 | 3,824 | 3,824 | 3,824 | 3,844 | 3,767 | 1.28M |
| August 24, 2026 | 3,797 | 3,824 | 3,824 | 3,856 | 3,767 | 1.41M |
| 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 |
AD
