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 ¥3,882.71 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,492.42, while ¥1000 invested 1 year ago would be worth ¥1,018.93. This corresponds to total returns of 288.27%, 149.24%, 1.89%, respectively, with annualized returns of 14.53%, 20.03%, 1.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
