TOA Corporation (6809.T) JPX

1,558.00

+23(+1.50%)

Updated at June 02 03:30PM

Currency In JPY

6809.T Historical Return

If you invested ¥1000 in TOA Corporation (6809.T) 10 years ago, it would be worth ¥2,031.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,151.52, while ¥1000 invested 1 year ago would be worth ¥1,650.86. This corresponds to total returns of 103.14%, 115.15%, 65.09%, respectively, with annualized returns of 7.34%, 16.55%, 65.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6809.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,540	1,558	1,558	1,558	1,522	135,400
June 01, 2026	1,550	1,535	1,535	1,554	1,534	131,200
May 29, 2026	1,542	1,552	1,552	1,568	1,535	118,100
May 28, 2026	1,526	1,544	1,544	1,549	1,514	183,400
May 27, 2026	1,560	1,537	1,537	1,563	1,530	134,700
May 26, 2026	1,560	1,554	1,554	1,562	1,544	66,500
May 25, 2026	1,582	1,560	1,560	1,582	1,557	118,700
May 22, 2026	1,547	1,557	1,557	1,559	1,530	170,100
May 21, 2026	1,533	1,535	1,535	1,550	1,525	153,500
May 20, 2026	1,601	1,525	1,525	1,602	1,512	295,600
May 19, 2026	1,580	1,599	1,599	1,599	1,577	112,500
May 18, 2026	1,598	1,577	1,577	1,598	1,567	94,500
May 15, 2026	1,586	1,605	1,605	1,614	1,584	155,200
May 14, 2026	1,569	1,581	1,581	1,585	1,562	116,400
May 13, 2026	1,562	1,573	1,573	1,584	1,554	146,700
May 12, 2026	1,570	1,558	1,558	1,575	1,555	228,900
May 11, 2026	1,580	1,570	1,570	1,600	1,566	437,100
May 08, 2026	1,604	1,569	1,569	1,608	1,565	922,300
May 07, 2026	1,775	1,780	1,780	1,805	1,760	349,700
May 01, 2026	1,730	1,747	1,747	1,756	1,707	176,200
April 30, 2026	1,726	1,730	1,730	1,730	1,702	74,400
April 28, 2026	1,700	1,744	1,744	1,744	1,699	142,200
April 27, 2026	1,720	1,707	1,707	1,734	1,700	121,000
April 24, 2026	1,757	1,713	1,713	1,757	1,713	91,700
April 23, 2026	1,750	1,745	1,745	1,761	1,725	86,600
April 22, 2026	1,786	1,761	1,761	1,786	1,752	66,600
April 21, 2026	1,773	1,786	1,786	1,790	1,759	100,800
April 20, 2026	1,800	1,769	1,769	1,807	1,769	67,200
April 17, 2026	1,784	1,791	1,791	1,792	1,774	99,000
April 16, 2026	1,780	1,776	1,776	1,796	1,770	55,500
April 15, 2026	1,792	1,780	1,780	1,817	1,768	116,400
April 14, 2026	1,800	1,777	1,777	1,806	1,774	57,300
April 13, 2026	1,800	1,786	1,786	1,820	1,782	64,900
April 10, 2026	1,821	1,807	1,807	1,836	1,803	83,900
April 09, 2026	1,849	1,815	1,815	1,852	1,813	80,900
April 08, 2026	1,840	1,844	1,844	1,845	1,817	101,200
April 07, 2026	1,803	1,816	1,816	1,826	1,801	168,400
April 06, 2026	1,772	1,791	1,791	1,804	1,765	74,600
April 03, 2026	1,809	1,790	1,790	1,810	1,785	69,600
April 02, 2026	1,803	1,787	1,787	1,830	1,776	88,500
April 01, 2026	1,791	1,799	1,799	1,799	1,766	135,300
March 31, 2026	1,778	1,751	1,751	1,782	1,741	162,300
March 30, 2026	1,779	1,788	1,788	1,818	1,773	192,500
March 27, 2026	1,873	1,898	1,850	1,907	1,871	184,200
March 26, 2026	1,898	1,879	1,831.48	1,926	1,857	151,300
March 25, 2026	1,854	1,883	1,835.38	1,888	1,854	171,800
March 24, 2026	1,813	1,814	1,768.12	1,829	1,805	119,700
March 23, 2026	1,801	1,773	1,728.16	1,804	1,753	269,700
March 19, 2026	1,834	1,814	1,768.12	1,838	1,801	470,100
March 18, 2026	1,750	1,794	1,748.63	1,794	1,750	73,000
March 17, 2026	1,752	1,733	1,689.17	1,766	1,727	63,000
March 16, 2026	1,749	1,740	1,696	1,762	1,721	91,200
March 13, 2026	1,737	1,742	1,697.95	1,762	1,736	88,900
March 12, 2026	1,788	1,755	1,710.62	1,792	1,748	110,100
March 11, 2026	1,795	1,805	1,759.35	1,826	1,793	109,800
March 10, 2026	1,760	1,790	1,728.16	1,790	1,741	65,700
March 09, 2026	1,700	1,724	1,680.4	1,724	1,687	197,800
March 06, 2026	1,753	1,783	1,737.91	1,783	1,743	110,800
March 05, 2026	1,800	1,779	1,734.01	1,810	1,773	110,400
March 04, 2026	1,757	1,726	1,681.38	1,770	1,694	189,700