Toyo Shutter Co., Ltd. - 5936.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	870	872	872	873	868	11,400
September 04, 2025	871	869	869	871	868	3,300
September 03, 2025	867	870	870	871	867	11,300
September 02, 2025	860	866	866	867	860	4,500
September 01, 2025	865	861	861	865	859	7,700
August 29, 2025	868	865	865	868	865	8,700
August 28, 2025	868	871	871	871	863	10,200
August 27, 2025	858	868	868	873	856	34,600
August 26, 2025	860	858	858	860	853	9,900
August 25, 2025	855	860	860	860	855	12,200
August 22, 2025	853	855	855	855	850	4,500
August 21, 2025	850	850	850	851	841	4,900
August 20, 2025	850	848	848	851	846	2,300
August 19, 2025	847	851	851	853	843	3,500
August 18, 2025	842	847	852	852	831	10,800
August 15, 2025	842	842	842	846	837	4,300
August 14, 2025	839	837	837	854	835	7,200
August 13, 2025	840	841	841	842	840	6,100
August 12, 2025	839	840	840	846	839	6,800
August 08, 2025	832	837	837	837	832	1,900
August 07, 2025	828	831	831	835	826	6,500
August 06, 2025	833	830	830	834	826	5,300
August 05, 2025	834	830	830	837	830	2,800
August 04, 2025	831	826	826	834	823	9,000
August 01, 2025	835	835	835	837	831	4,500
July 31, 2025	838	837	837	845	831	15,900
July 30, 2025	842	852	852	852	836	14,400
July 29, 2025	835	840	840	840	831	8,900
July 28, 2025	833	827	827	833	815	6,800
July 25, 2025	819	824	824	829	819	7,600
July 24, 2025	818	819	819	822	812	7,100
July 23, 2025	818	817	817	818	812	2,500
July 22, 2025	816	812	812	816	805	3,200
July 18, 2025	813	808	808	813	808	2,500
July 17, 2025	814	813	813	816	810	1,100
July 16, 2025	813	811	811	815	810	1,700
July 15, 2025	817	815	815	818	813	1,600
July 14, 2025	816	817	817	818	813	2,200
July 11, 2025	817	816	816	821	816	1,200
July 10, 2025	815	814	814	817	812	5,900
July 09, 2025	820	819	819	821	819	800
July 08, 2025	822	819	819	822	811	4,500
July 07, 2025	823	818	818	823	818	1,400
July 04, 2025	823	818	818	828	817	2,400
July 03, 2025	822	816	816	822	811	11,500
July 02, 2025	821	822	822	825	820	7,800
July 01, 2025	818	829	829	829	810	3,800
June 30, 2025	822	826	826	826	816	6,300
June 27, 2025	842	822	822	842	803	12,800
June 26, 2025	819	828	828	828	809	9,000
June 25, 2025	811	816	816	819	811	4,600
June 24, 2025	820	815	815	820	812	4,000
June 23, 2025	809	818	818	818	804	6,000
June 20, 2025	811	804	804	811	803	2,300
June 19, 2025	801	811	811	811	801	2,100
June 18, 2025	805	801	801	805	795	5,900
June 17, 2025	808	798	798	808	796	4,200
June 16, 2025	811	799	799	811	797	7,200
June 13, 2025	812	796	796	813	783	15,700
June 12, 2025	821	812	812	821	812	1,400

Toyo Shutter Co., Ltd. (5936.T) JPX