TOYO Corporation - 8151.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,615	1,599	1,599	1,618	1,597	26,600
September 04, 2025	1,605	1,609	1,609	1,610	1,591	24,700
September 03, 2025	1,604	1,602	1,602	1,614	1,595	34,100
September 02, 2025	1,603	1,605	1,605	1,608	1,588	26,300
September 01, 2025	1,595	1,590	1,590	1,610	1,585	22,800
August 29, 2025	1,583	1,593	1,593	1,607	1,580	28,600
August 28, 2025	1,582	1,580	1,580	1,587	1,570	17,800
August 27, 2025	1,575	1,580	1,580	1,581	1,567	20,000
August 26, 2025	1,590	1,577	1,577	1,590	1,577	22,400
August 25, 2025	1,601	1,591	1,591	1,601	1,583	23,700
August 22, 2025	1,586	1,600	1,600	1,604	1,581	26,300
August 21, 2025	1,596	1,588	1,588	1,607	1,586	29,600
August 20, 2025	1,590	1,596	1,596	1,606	1,581	55,500
August 19, 2025	1,579	1,588	1,588	1,590	1,569	41,400
August 18, 2025	1,554	1,570	1,570	1,576	1,554	32,800
August 15, 2025	1,551	1,552	1,552	1,556	1,540	27,100
August 14, 2025	1,565	1,547	1,547	1,565	1,543	34,100
August 13, 2025	1,574	1,565	1,565	1,581	1,562	50,300
August 12, 2025	1,579	1,574	1,574	1,582	1,564	57,500
August 08, 2025	1,551	1,565	1,565	1,566	1,550	40,400
August 07, 2025	1,542	1,550	1,550	1,584	1,536	105,700
August 06, 2025	1,594	1,580	1,580	1,600	1,573	58,800
August 05, 2025	1,534	1,580	1,580	1,594	1,530	58,500
August 04, 2025	1,527	1,534	1,534	1,542	1,521	23,400
August 01, 2025	1,537	1,538	1,538	1,555	1,536	21,900
July 31, 2025	1,520	1,531	1,531	1,536	1,507	27,300
July 30, 2025	1,511	1,518	1,518	1,527	1,511	17,500
July 29, 2025	1,512	1,515	1,515	1,519	1,506	18,500
July 28, 2025	1,509	1,518	1,518	1,525	1,501	17,700
July 25, 2025	1,517	1,509	1,509	1,520	1,498	19,700
July 24, 2025	1,519	1,513	1,513	1,524	1,505	29,700
July 23, 2025	1,507	1,514	1,514	1,517	1,499	39,100
July 22, 2025	1,485	1,491	1,491	1,507	1,485	23,300
July 18, 2025	1,519	1,491	1,491	1,519	1,484	17,300
July 17, 2025	1,502	1,513	1,513	1,521	1,489	23,900
July 16, 2025	1,499	1,502	1,502	1,511	1,488	19,100
July 15, 2025	1,490	1,498	1,498	1,501	1,484	16,900
July 14, 2025	1,504	1,487	1,487	1,517	1,487	19,100
July 11, 2025	1,491	1,502	1,502	1,509	1,491	22,800
July 10, 2025	1,502	1,491	1,491	1,503	1,490	32,500
July 09, 2025	1,520	1,506	1,506	1,521	1,506	16,600
July 08, 2025	1,507	1,512	1,512	1,526	1,507	25,900
July 07, 2025	1,502	1,507	1,507	1,514	1,491	21,300
July 04, 2025	1,523	1,505	1,505	1,523	1,503	15,500
July 03, 2025	1,513	1,519	1,519	1,540	1,503	47,400
July 02, 2025	1,479	1,512	1,512	1,522	1,479	21,000
July 01, 2025	1,488	1,499	1,499	1,506	1,472	51,800
June 30, 2025	1,520	1,493	1,493	1,523	1,487	49,500
June 27, 2025	1,512	1,507	1,507	1,524	1,501	36,500
June 26, 2025	1,496	1,512	1,512	1,512	1,492	44,000
June 25, 2025	1,508	1,492	1,492	1,508	1,481	81,300
June 24, 2025	1,475	1,487	1,487	1,489	1,472	43,400
June 23, 2025	1,450	1,461	1,461	1,465	1,445	20,500
June 20, 2025	1,454	1,451	1,451	1,472	1,451	44,200
June 19, 2025	1,461	1,460	1,460	1,466	1,445	14,700
June 18, 2025	1,449	1,470	1,470	1,475	1,449	17,600
June 17, 2025	1,453	1,449	1,449	1,453	1,445	14,900
June 16, 2025	1,448	1,454	1,454	1,460	1,442	22,900
June 13, 2025	1,437	1,445	1,445	1,447	1,424	36,100
June 12, 2025	1,426	1,433	1,433	1,438	1,424	22,100

TOYO Corporation (8151.T) JPX