Toyo Securities Co., Ltd. (8614.T) JPX
656.00
+15(+2.34%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
656.00
+15(+2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 651 | 657 | 657 | 665 | 650 | 556,600 |
| April 02, 2026 | 654 | 641 | 641 | 662 | 640 | 1.08M |
| April 01, 2026 | 638 | 644 | 644 | 648 | 632 | 1.89M |
| March 31, 2026 | 664 | 628 | 628 | 664 | 628 | 2.27M |
| March 30, 2026 | 665 | 667 | 667 | 676 | 654 | 3.09M |
| March 27, 2026 | 754 | 765 | 765 | 767 | 751 | 2.2M |
| March 26, 2026 | 757 | 754 | 754 | 759 | 751 | 1.66M |
| March 25, 2026 | 746 | 750 | 750 | 751 | 742 | 1.51M |
| March 24, 2026 | 752 | 739 | 739 | 752 | 732 | 1.26M |
| March 23, 2026 | 747 | 741 | 741 | 747 | 730 | 1.91M |
| March 19, 2026 | 760 | 755 | 755 | 763 | 753 | 1.28M |
| March 18, 2026 | 764 | 764 | 764 | 767 | 757 | 995,300 |
| March 17, 2026 | 755 | 756 | 756 | 765 | 753 | 733,000 |
| March 16, 2026 | 755 | 748 | 748 | 758 | 742 | 1.1M |
| March 13, 2026 | 750 | 759 | 759 | 764 | 747 | 609,800 |
| March 12, 2026 | 773 | 759 | 759 | 774 | 755 | 1.05M |
| March 11, 2026 | 771 | 774 | 774 | 780 | 770 | 1.29M |
| March 10, 2026 | 755 | 765 | 765 | 768 | 754 | 388,200 |
| March 09, 2026 | 730 | 740 | 740 | 744 | 722 | 1.17M |
| March 06, 2026 | 760 | 763 | 763 | 765 | 753 | 523,700 |
| March 05, 2026 | 756 | 763 | 763 | 767 | 749 | 735,100 |
| March 04, 2026 | 746 | 732 | 732 | 753 | 714 | 1.64M |
| March 03, 2026 | 780 | 761 | 761 | 783 | 761 | 991,000 |
| March 02, 2026 | 771 | 779 | 779 | 781 | 766 | 1.47M |
| February 27, 2026 | 772 | 801 | 801 | 802 | 772 | 1.08M |
| February 26, 2026 | 774 | 772 | 772 | 778 | 770 | 539,600 |
| February 25, 2026 | 773 | 768 | 768 | 776 | 765 | 545,400 |
| February 24, 2026 | 765 | 767 | 767 | 772 | 755 | 748,300 |
| February 20, 2026 | 775 | 767 | 0 | 775 | 765 | 667,200 |
| February 19, 2026 | 777 | 778 | 0 | 779 | 762 | 787,300 |
| February 18, 2026 | 787 | 772 | 0 | 787 | 770 | 785,400 |
| February 17, 2026 | 798 | 783 | 0 | 802 | 780 | 837,100 |
| February 16, 2026 | 778 | 795 | 0 | 798 | 778 | 1.58M |
| February 13, 2026 | 770 | 771 | 0 | 776 | 757 | 901,600 |
| February 12, 2026 | 767 | 769 | 0 | 778 | 767 | 830,200 |
| February 10, 2026 | 754 | 764 | 0 | 767 | 754 | 819,100 |
| February 09, 2026 | 765 | 753 | 0 | 767 | 747 | 1.13M |
| February 06, 2026 | 740 | 750 | 0 | 750 | 732 | 792,200 |
| February 05, 2026 | 757 | 742 | 0 | 762 | 741 | 982,900 |
| February 04, 2026 | 745 | 756 | 0 | 758 | 738 | 753,700 |
| February 03, 2026 | 750 | 741 | 0 | 751 | 740 | 567,200 |
| February 02, 2026 | 754 | 740 | 0 | 764 | 737 | 1.16M |
| January 30, 2026 | 744 | 756 | 0 | 765 | 740 | 1.21M |
| January 29, 2026 | 737 | 739 | 0 | 743 | 725 | 843,100 |
| January 28, 2026 | 740 | 737 | 0 | 744 | 732 | 916,800 |
| January 27, 2026 | 743 | 748 | 0 | 753 | 734 | 777,800 |
| January 26, 2026 | 759 | 747 | 0 | 759 | 741 | 1.17M |
| January 23, 2026 | 757 | 772 | 0 | 779 | 754 | 942,300 |
| January 22, 2026 | 735 | 752 | 0 | 757 | 733 | 1.01M |
| January 21, 2026 | 726 | 728 | 0 | 734 | 720 | 1.09M |
| January 20, 2026 | 750 | 741 | 0 | 751 | 740 | 787,500 |
| January 19, 2026 | 748 | 747 | 0 | 748 | 736 | 984,600 |
| January 16, 2026 | 745 | 748 | 0 | 748 | 737 | 695,200 |
| January 15, 2026 | 731 | 740 | 0 | 744 | 729 | 722,300 |
| January 14, 2026 | 722 | 729 | 0 | 731 | 719 | 776,100 |
| January 13, 2026 | 720 | 717 | 0 | 721 | 706 | 902,000 |
| January 09, 2026 | 698 | 700 | 0 | 705 | 694 | 868,300 |
| January 08, 2026 | 690 | 691 | 0 | 695 | 685 | 868,300 |
| January 07, 2026 | 679 | 687 | 0 | 692 | 674 | 1.17M |
| January 06, 2026 | 662 | 685 | 0 | 689 | 662 | 1.35M |