Canada markets close in 5 hours 8 minutes

Toda Kogyo Corp. (4100.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,155.00+6.00 (+0.28%)
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,182.002,182.002,145.002,155.002,155.0018,500
Jun 25, 20242,100.002,150.002,100.002,149.002,149.0035,600
Jun 24, 20242,075.002,098.002,050.002,097.002,097.0022,700
Jun 21, 20242,069.002,098.002,047.002,047.002,047.0034,100
Jun 20, 20242,110.002,110.002,056.002,090.002,090.0026,300
Jun 19, 20242,115.002,140.002,099.002,101.002,101.0023,500
Jun 18, 20242,049.002,123.002,049.002,092.002,092.0041,600
Jun 17, 20242,040.002,040.002,007.002,033.002,033.0017,500
Jun 14, 20241,937.002,052.001,931.002,036.002,036.0030,700
Jun 13, 20241,986.001,997.001,943.001,949.001,949.0020,300
Jun 12, 20241,931.001,979.001,911.001,964.001,964.0018,700
Jun 11, 20241,940.001,953.001,916.001,951.001,951.0028,900
Jun 10, 20241,921.001,956.001,921.001,949.001,949.0018,500
Jun 07, 20242,025.002,050.001,945.001,946.001,946.0042,300
Jun 06, 20242,017.002,083.001,986.002,017.002,017.00102,300
Jun 05, 20241,945.001,945.001,912.001,923.001,923.006,400
Jun 04, 20241,900.001,951.001,900.001,947.001,947.0012,900
Jun 03, 20241,919.001,930.001,896.001,896.001,896.0013,000
May 31, 20241,860.001,906.001,850.001,906.001,906.0014,600
May 30, 20241,830.001,856.001,805.001,856.001,856.0015,800
May 29, 20241,858.001,871.001,820.001,820.001,820.0012,600
May 28, 20241,827.001,882.001,827.001,858.001,858.0021,900
May 27, 20241,781.001,803.001,766.001,803.001,803.0014,300
May 24, 20241,773.001,790.001,750.001,781.001,781.008,500
May 23, 20241,801.001,826.001,773.001,789.001,789.0027,000
May 22, 20241,814.001,828.001,800.001,814.001,814.0013,800
May 21, 20241,798.001,825.001,789.001,796.001,796.0018,300
May 20, 20241,760.001,805.001,760.001,786.001,786.0021,300
May 17, 20241,720.001,770.001,712.001,760.001,760.0024,100
May 16, 20241,757.001,771.001,710.001,729.001,729.0086,400
May 15, 20241,947.001,965.001,906.001,917.001,917.0032,300
May 14, 20241,938.001,967.001,926.001,940.001,940.0023,500
May 13, 20242,001.002,001.001,920.001,942.001,942.0034,400
May 10, 20242,078.002,084.001,983.002,001.002,001.0029,100
May 09, 20242,092.002,100.002,075.002,087.002,087.0015,000
May 08, 20242,110.002,128.002,092.002,092.002,092.0017,900
May 07, 20242,069.002,105.002,065.002,101.002,101.0018,400
May 02, 20242,082.002,082.002,050.002,054.002,054.009,400
May 01, 20242,071.002,095.002,054.002,077.002,077.0012,700
Apr 30, 20242,069.002,071.002,028.002,071.002,071.0015,700
Apr 26, 20242,029.002,072.002,020.002,070.002,070.0014,100
Apr 25, 20242,060.002,070.002,027.002,027.002,027.0011,900
Apr 24, 20242,074.002,087.002,048.002,060.002,060.0016,600
Apr 23, 20242,070.002,076.002,018.002,027.002,027.0014,800
Apr 22, 20241,994.002,049.001,990.002,040.002,040.0023,900
Apr 19, 20241,996.002,010.001,902.001,963.001,963.0041,800
Apr 18, 20241,967.002,005.001,967.001,988.001,988.007,900
Apr 17, 20241,958.001,984.001,940.001,952.001,952.0026,700
Apr 16, 20242,007.002,021.001,970.001,970.001,970.0018,700
Apr 15, 20242,054.002,093.002,013.002,018.002,018.0023,900
Apr 12, 20242,099.002,108.002,062.002,066.002,066.0026,700
Apr 11, 20242,032.002,149.002,021.002,099.002,099.0097,000
Apr 10, 20241,965.002,055.001,965.002,040.002,040.0036,900
Apr 09, 20241,949.002,000.001,929.001,963.001,963.0032,700
Apr 08, 20241,914.001,950.001,891.001,916.001,916.0054,900
Apr 05, 20241,902.001,972.001,900.001,928.001,928.0032,700
Apr 04, 20241,960.001,990.001,912.001,927.001,927.0051,700
Apr 03, 20242,004.002,027.001,948.001,960.001,960.00100,400
Apr 02, 20242,189.002,240.002,055.002,089.002,089.00137,100
Apr 01, 20242,419.002,419.002,175.002,250.002,250.00324,600
Mar 29, 20241,838.002,130.001,820.002,086.002,086.00171,600
Mar 28, 20241,839.001,854.001,801.001,801.001,801.0036,700
Mar 27, 20241,816.001,842.001,783.001,833.001,833.0029,900
Mar 26, 20241,796.001,842.001,796.001,816.001,816.0026,400
Mar 25, 20241,760.001,830.001,747.001,785.001,785.0048,600
Mar 22, 20241,823.001,823.001,785.001,796.001,796.0029,100
Mar 21, 20241,800.001,836.001,800.001,822.001,822.0032,000
Mar 19, 20241,757.001,792.001,750.001,790.001,790.0015,200
Mar 18, 20241,744.001,777.001,744.001,758.001,758.0017,000
Mar 15, 20241,761.001,761.001,722.001,735.001,735.0016,300
Mar 14, 20241,748.001,783.001,742.001,783.001,783.0019,400
Mar 13, 20241,772.001,785.001,738.001,747.001,747.0025,600
Mar 12, 20241,728.001,770.001,710.001,770.001,770.0021,100
Mar 11, 20241,800.001,800.001,713.001,719.001,719.0036,600
Mar 08, 20241,735.001,804.001,731.001,799.001,799.0080,800
Mar 07, 20241,749.001,758.001,729.001,732.001,732.0033,000
Mar 06, 20241,690.001,735.001,690.001,728.001,728.0020,500
Mar 05, 20241,680.001,711.001,668.001,711.001,711.0016,400
Mar 04, 20241,689.001,692.001,661.001,680.001,680.0014,200
Mar 01, 20241,706.001,724.001,675.001,685.001,685.0017,800
Feb 29, 20241,728.001,730.001,692.001,706.001,706.0018,700
Feb 28, 20241,728.001,746.001,710.001,722.001,722.0017,500
Feb 27, 20241,690.001,728.001,675.001,728.001,728.0032,000
Feb 26, 20241,665.001,708.001,663.001,680.001,680.0038,700
Feb 22, 20241,649.001,664.001,639.001,661.001,661.0012,100
Feb 21, 20241,677.001,677.001,631.001,632.001,632.0013,700
Feb 20, 20241,647.001,685.001,640.001,679.001,679.0024,000
Feb 19, 20241,598.001,640.001,596.001,640.001,640.0017,000
Feb 16, 20241,569.001,614.001,569.001,603.001,603.0020,500
Feb 15, 20241,560.001,569.001,540.001,569.001,569.0014,800
Feb 14, 20241,546.001,565.001,531.001,551.001,551.0028,300
Feb 13, 20241,579.001,579.001,543.001,563.001,563.0036,500
Feb 09, 20241,570.001,611.001,570.001,596.001,596.0024,600
Feb 08, 20241,613.001,613.001,560.001,581.001,581.0028,100
Feb 07, 20241,620.001,635.001,606.001,617.001,617.0061,300
Feb 06, 20241,645.001,657.001,610.001,639.001,639.0050,500
Feb 05, 20241,590.001,654.001,582.001,645.001,645.0030,500
Feb 02, 20241,551.001,585.001,551.001,582.001,582.0018,000
Feb 01, 20241,541.001,553.001,531.001,553.001,553.0020,000
Jan 31, 20241,541.001,547.001,530.001,540.001,540.0011,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...