Toyo Securities Co., Ltd. - 8614.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	527	535	535	536	525	519,900
August 15, 2025	516	527	527	527	516	315,300
August 14, 2025	521	516	516	524	515	472,800
August 13, 2025	529	526	526	531	525	565,500
August 12, 2025	520	525	525	525	517	655,800
August 08, 2025	514	518	518	519	512	266,700
August 07, 2025	514	513	513	517	511	292,900
August 06, 2025	514	514	514	516	512	169,500
August 05, 2025	515	512	512	517	509	359,800
August 04, 2025	507	509	509	513	506	360,400
August 01, 2025	507	514	514	516	503	636,600
July 31, 2025	509	511	511	511	501	381,100
July 30, 2025	505	509	509	512	504	281,300
July 29, 2025	504	505	505	507	499	292,300
July 28, 2025	516	507	507	516	505	439,900
July 25, 2025	511	517	517	520	510	506,800
July 24, 2025	510	512	512	515	508	395,900
July 23, 2025	493	507	507	509	493	971,100
July 22, 2025	488	489	489	494	488	168,100
July 18, 2025	492	487	487	494	487	229,000
July 17, 2025	490	490	490	492	486	263,600
July 16, 2025	497	490	490	498	489	704,400
July 15, 2025	504	499	499	505	496	289,300
July 14, 2025	507	501	501	508	501	204,100
July 11, 2025	502	508	508	512	502	443,300
July 10, 2025	502	499	499	504	498	180,700
July 09, 2025	498	501	501	503	496	395,000
July 08, 2025	493	494	494	496	491	285,500
July 07, 2025	499	492	492	500	491	452,200
July 04, 2025	496	500	500	505	495	323,300
July 03, 2025	496	494	494	502	493	436,900
July 02, 2025	497	496	496	498	493	312,100
July 01, 2025	505	498	498	505	494	532,700
June 30, 2025	507	503	503	514	501	695,000
June 27, 2025	507	511	511	518	507	739,300
June 26, 2025	500	504	504	504	499	424,000
June 25, 2025	498	500	500	503	495	296,500
June 24, 2025	499	496	496	503	492	389,400
June 23, 2025	497	492	492	497	490	385,300
June 20, 2025	502	501	501	506	500	342,900
June 19, 2025	495	501	501	507	495	513,000
June 18, 2025	487	493	493	497	487	339,200
June 17, 2025	489	489	489	492	485	306,500
June 16, 2025	479	485	485	488	478	369,800
June 13, 2025	482	478	478	483	474	418,900
June 12, 2025	477	482	482	483	476	357,700
June 11, 2025	480	475	475	480	469	307,600
June 10, 2025	470	475	475	480	470	340,200
June 09, 2025	471	470	470	475	470	230,700
June 06, 2025	470	470	470	472	469	124,300
June 05, 2025	468	472	472	476	468	413,000
June 04, 2025	468	468	468	472	467	341,500
June 03, 2025	466	464	464	466	462	308,400
June 02, 2025	470	465	465	470	462	401,700
May 30, 2025	467	471	471	471	466	272,700
May 29, 2025	465	469	469	472	465	419,800
May 28, 2025	465	465	465	474	461	621,200
May 27, 2025	455	460	460	460	454	308,000
May 26, 2025	453	452	452	458	452	292,300
May 23, 2025	454	452	452	457	451	227,000

Toyo Securities Co., Ltd. (8614.T) JPX