Toyo Tanso Co., Ltd. (5310.T) JPX
5,420.00
+40(+0.74%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,420.00
+40(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,460 | 5,420 | 5,420 | 5,530 | 5,410 | 63,900 |
| April 02, 2026 | 5,500 | 5,380 | 5,380 | 5,590 | 5,320 | 195,200 |
| April 01, 2026 | 5,250 | 5,420 | 5,420 | 5,420 | 5,230 | 129,200 |
| March 31, 2026 | 5,130 | 5,060 | 5,060 | 5,240 | 5,060 | 135,800 |
| March 30, 2026 | 5,200 | 5,230 | 5,230 | 5,260 | 5,130 | 146,600 |
| March 27, 2026 | 5,410 | 5,440 | 5,440 | 5,520 | 5,330 | 101,400 |
| March 26, 2026 | 5,460 | 5,510 | 5,510 | 5,560 | 5,400 | 111,400 |
| March 25, 2026 | 5,460 | 5,460 | 5,460 | 5,500 | 5,400 | 84,300 |
| March 24, 2026 | 5,340 | 5,260 | 5,260 | 5,410 | 5,180 | 159,100 |
| March 23, 2026 | 5,340 | 5,140 | 5,140 | 5,450 | 5,120 | 218,400 |
| March 19, 2026 | 5,520 | 5,570 | 5,570 | 5,640 | 5,460 | 161,300 |
| March 18, 2026 | 5,390 | 5,690 | 5,690 | 5,690 | 5,360 | 173,500 |
| March 17, 2026 | 5,530 | 5,290 | 5,290 | 5,540 | 5,260 | 156,600 |
| March 16, 2026 | 5,490 | 5,430 | 5,430 | 5,570 | 5,400 | 99,700 |
| March 13, 2026 | 5,330 | 5,460 | 5,460 | 5,480 | 5,320 | 128,700 |
| March 12, 2026 | 5,550 | 5,420 | 5,420 | 5,580 | 5,370 | 98,600 |
| March 11, 2026 | 5,660 | 5,590 | 5,590 | 5,730 | 5,580 | 125,900 |
| March 10, 2026 | 5,550 | 5,590 | 5,590 | 5,660 | 5,510 | 69,000 |
| March 09, 2026 | 5,360 | 5,400 | 5,400 | 5,450 | 5,160 | 368,800 |
| March 06, 2026 | 5,530 | 5,750 | 5,750 | 5,750 | 5,460 | 231,600 |
| March 05, 2026 | 5,360 | 5,670 | 5,670 | 5,670 | 5,350 | 443,400 |
| March 04, 2026 | 5,490 | 5,220 | 5,220 | 5,600 | 5,150 | 329,600 |
| March 03, 2026 | 6,050 | 5,790 | 5,790 | 6,150 | 5,750 | 329,300 |
| March 02, 2026 | 6,070 | 6,170 | 6,170 | 6,240 | 6,000 | 262,700 |
| February 27, 2026 | 6,170 | 6,360 | 6,360 | 6,390 | 6,130 | 188,000 |
| February 26, 2026 | 6,090 | 6,170 | 6,170 | 6,260 | 6,030 | 174,600 |
| February 25, 2026 | 6,210 | 6,080 | 6,080 | 6,260 | 6,050 | 173,300 |
| February 24, 2026 | 6,010 | 6,120 | 6,120 | 6,260 | 5,960 | 273,300 |
| February 20, 2026 | 5,900 | 5,980 | 0 | 6,290 | 5,880 | 430,000 |
| February 19, 2026 | 5,500 | 6,010 | 0 | 6,130 | 5,450 | 512,400 |
| February 18, 2026 | 5,370 | 5,440 | 0 | 5,520 | 5,340 | 262,300 |
| February 17, 2026 | 5,540 | 5,360 | 0 | 5,550 | 5,250 | 560,300 |
| February 16, 2026 | 5,810 | 5,840 | 0 | 5,920 | 5,810 | 162,300 |
| February 13, 2026 | 5,960 | 5,780 | 0 | 6,010 | 5,760 | 150,600 |
| February 12, 2026 | 5,870 | 6,010 | 0 | 6,070 | 5,810 | 200,800 |
| February 10, 2026 | 5,820 | 5,880 | 0 | 5,880 | 5,780 | 112,700 |
| February 09, 2026 | 5,910 | 5,790 | 0 | 5,940 | 5,750 | 213,600 |
| February 06, 2026 | 5,470 | 5,570 | 0 | 5,570 | 5,430 | 77,900 |
| February 05, 2026 | 5,610 | 5,530 | 0 | 5,660 | 5,470 | 93,800 |
| February 04, 2026 | 5,570 | 5,560 | 0 | 5,590 | 5,450 | 107,300 |
| February 03, 2026 | 5,390 | 5,500 | 0 | 5,540 | 5,380 | 95,600 |
| February 02, 2026 | 5,360 | 5,300 | 0 | 5,510 | 5,260 | 117,600 |
| January 30, 2026 | 5,390 | 5,400 | 0 | 5,460 | 5,340 | 95,200 |
| January 29, 2026 | 5,550 | 5,390 | 0 | 5,560 | 5,320 | 183,800 |
| January 28, 2026 | 5,600 | 5,460 | 0 | 5,780 | 5,440 | 364,900 |
| January 27, 2026 | 5,450 | 5,590 | 0 | 5,620 | 5,440 | 115,300 |
| January 26, 2026 | 5,530 | 5,450 | 0 | 5,540 | 5,410 | 92,000 |
| January 23, 2026 | 5,640 | 5,600 | 0 | 5,650 | 5,550 | 94,000 |
| January 22, 2026 | 5,560 | 5,600 | 0 | 5,640 | 5,520 | 138,400 |
| January 21, 2026 | 5,360 | 5,490 | 0 | 5,510 | 5,330 | 113,600 |
| January 20, 2026 | 5,590 | 5,520 | 0 | 5,640 | 5,480 | 88,900 |
| January 19, 2026 | 5,610 | 5,590 | 0 | 5,670 | 5,570 | 119,200 |
| January 16, 2026 | 5,730 | 5,600 | 0 | 5,820 | 5,580 | 166,100 |
| January 15, 2026 | 5,560 | 5,720 | 0 | 5,730 | 5,550 | 127,700 |
| January 14, 2026 | 5,420 | 5,640 | 0 | 5,780 | 5,410 | 332,000 |
| January 13, 2026 | 5,570 | 5,420 | 0 | 5,570 | 5,360 | 198,000 |
| January 09, 2026 | 5,180 | 5,270 | 0 | 5,290 | 5,170 | 228,700 |
| January 08, 2026 | 5,060 | 5,170 | 0 | 5,240 | 5,040 | 297,400 |
| January 07, 2026 | 4,915 | 4,990 | 0 | 5,040 | 4,900 | 118,800 |
| January 06, 2026 | 4,900 | 4,910 | 0 | 4,965 | 4,870 | 153,100 |