TOA Corporation (6809.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 991.00 | 1,000.00 | 991.00 | 996.00 | 996.00 | 27,200 |
| Oct 03, 2024 | 993.00 | 998.00 | 980.00 | 992.00 | 992.00 | 29,400 |
| Oct 02, 2024 | 986.00 | 993.00 | 977.00 | 978.00 | 978.00 | 55,200 |
| Oct 01, 2024 | 983.00 | 997.00 | 978.00 | 987.00 | 987.00 | 49,900 |
| Sept 30, 2024 | 976.00 | 986.00 | 970.00 | 972.00 | 972.00 | 65,500 |
| Sept 27, 2024 | 988.00 | 1,002.00 | 976.00 | 997.00 | 997.00 | 55,500 |
| Sept 27, 2024 | 20 Dividend | |||||
| Sept 26, 2024 | 979.00 | 1,004.00 | 979.00 | 1,001.00 | 981.00 | 68,400 |
| Sept 25, 2024 | 975.00 | 975.00 | 963.00 | 973.00 | 953.56 | 34,700 |
| Sept 24, 2024 | 971.00 | 981.00 | 971.00 | 973.00 | 953.56 | 38,000 |
| Sept 20, 2024 | 966.00 | 967.00 | 957.00 | 957.00 | 937.88 | 63,200 |
| Sept 19, 2024 | 949.00 | 962.00 | 949.00 | 952.00 | 932.98 | 33,800 |
| Sept 18, 2024 | 953.00 | 953.00 | 934.00 | 944.00 | 925.14 | 32,900 |
| Sept 17, 2024 | 935.00 | 942.00 | 930.00 | 942.00 | 923.18 | 38,500 |
| Sept 13, 2024 | 926.00 | 953.00 | 926.00 | 935.00 | 916.32 | 46,100 |
| Sept 12, 2024 | 935.00 | 950.00 | 926.00 | 933.00 | 914.36 | 45,200 |
| Sept 11, 2024 | 921.00 | 928.00 | 914.00 | 918.00 | 899.66 | 72,400 |
| Sept 10, 2024 | 934.00 | 949.00 | 925.00 | 929.00 | 910.44 | 37,400 |
| Sept 09, 2024 | 930.00 | 941.00 | 915.00 | 938.00 | 919.26 | 59,300 |
| Sept 06, 2024 | 961.00 | 961.00 | 936.00 | 940.00 | 921.22 | 44,300 |
| Sept 05, 2024 | 945.00 | 960.00 | 940.00 | 952.00 | 932.98 | 49,200 |
| Sept 04, 2024 | 958.00 | 962.00 | 938.00 | 939.00 | 920.24 | 57,500 |
| Sept 03, 2024 | 957.00 | 972.00 | 957.00 | 970.00 | 950.62 | 29,700 |
| Sept 02, 2024 | 958.00 | 958.00 | 939.00 | 953.00 | 933.96 | 33,500 |
| Aug 30, 2024 | 950.00 | 953.00 | 945.00 | 953.00 | 933.96 | 19,000 |
| Aug 29, 2024 | 940.00 | 950.00 | 939.00 | 941.00 | 922.20 | 15,100 |
| Aug 28, 2024 | 955.00 | 955.00 | 931.00 | 947.00 | 928.08 | 25,000 |
| Aug 27, 2024 | 947.00 | 956.00 | 947.00 | 954.00 | 934.94 | 14,300 |
| Aug 26, 2024 | 953.00 | 956.00 | 940.00 | 940.00 | 921.22 | 14,800 |
| Aug 23, 2024 | 960.00 | 960.00 | 945.00 | 947.00 | 928.08 | 28,300 |
| Aug 22, 2024 | 940.00 | 953.00 | 935.00 | 953.00 | 933.96 | 32,100 |
| Aug 21, 2024 | 931.00 | 938.00 | 927.00 | 937.00 | 918.28 | 15,700 |
| Aug 20, 2024 | 944.00 | 944.00 | 927.00 | 930.00 | 911.42 | 43,500 |
| Aug 19, 2024 | 939.00 | 951.00 | 925.00 | 929.00 | 910.44 | 39,500 |
| Aug 16, 2024 | 935.00 | 942.00 | 928.00 | 942.00 | 923.18 | 21,100 |
| Aug 15, 2024 | 929.00 | 938.00 | 917.00 | 920.00 | 901.62 | 38,500 |
| Aug 14, 2024 | 920.00 | 927.00 | 901.00 | 924.00 | 905.54 | 28,700 |
| Aug 13, 2024 | 908.00 | 912.00 | 896.00 | 909.00 | 890.84 | 30,500 |
| Aug 09, 2024 | 888.00 | 902.00 | 875.00 | 896.00 | 878.10 | 62,900 |
| Aug 08, 2024 | 858.00 | 884.00 | 850.00 | 862.00 | 844.78 | 58,900 |
| Aug 07, 2024 | 838.00 | 898.00 | 836.00 | 876.00 | 858.50 | 120,800 |
| Aug 06, 2024 | 843.00 | 891.00 | 821.00 | 840.00 | 823.22 | 104,900 |
| Aug 05, 2024 | 883.00 | 902.00 | 828.00 | 828.00 | 811.46 | 101,700 |
| Aug 02, 2024 | 1,009.00 | 1,009.00 | 950.00 | 950.00 | 931.02 | 117,100 |
| Aug 01, 2024 | 1,095.00 | 1,095.00 | 1,050.00 | 1,058.00 | 1,036.86 | 42,600 |
| Jul 31, 2024 | 1,057.00 | 1,098.00 | 1,054.00 | 1,097.00 | 1,075.08 | 63,000 |
| Jul 30, 2024 | 1,065.00 | 1,073.00 | 1,053.00 | 1,065.00 | 1,043.72 | 44,100 |
| Jul 29, 2024 | 1,051.00 | 1,077.00 | 1,050.00 | 1,075.00 | 1,053.52 | 38,300 |
| Jul 26, 2024 | 1,041.00 | 1,058.00 | 1,031.00 | 1,040.00 | 1,019.22 | 39,900 |
| Jul 25, 2024 | 1,041.00 | 1,047.00 | 1,026.00 | 1,033.00 | 1,012.36 | 50,800 |
| Jul 24, 2024 | 1,060.00 | 1,064.00 | 1,044.00 | 1,049.00 | 1,028.04 | 31,700 |
| Jul 23, 2024 | 1,057.00 | 1,060.00 | 1,042.00 | 1,060.00 | 1,038.82 | 66,000 |
| Jul 22, 2024 | 1,076.00 | 1,076.00 | 1,038.00 | 1,044.00 | 1,023.14 | 103,400 |
| Jul 19, 2024 | 1,084.00 | 1,092.00 | 1,072.00 | 1,081.00 | 1,059.40 | 25,800 |
| Jul 18, 2024 | 1,091.00 | 1,097.00 | 1,086.00 | 1,088.00 | 1,066.26 | 17,100 |
| Jul 17, 2024 | 1,092.00 | 1,101.00 | 1,092.00 | 1,097.00 | 1,075.08 | 21,600 |
| Jul 16, 2024 | 1,085.00 | 1,092.00 | 1,080.00 | 1,088.00 | 1,066.26 | 31,800 |
| Jul 12, 2024 | 1,063.00 | 1,078.00 | 1,062.00 | 1,075.00 | 1,053.52 | 25,300 |
| Jul 11, 2024 | 1,073.00 | 1,079.00 | 1,062.00 | 1,068.00 | 1,046.66 | 25,400 |
| Jul 10, 2024 | 1,055.00 | 1,059.00 | 1,051.00 | 1,055.00 | 1,033.92 | 47,700 |
| Jul 09, 2024 | 1,060.00 | 1,063.00 | 1,052.00 | 1,055.00 | 1,033.92 | 41,600 |
| Jul 08, 2024 | 1,077.00 | 1,077.00 | 1,060.00 | 1,061.00 | 1,039.80 | 31,600 |
| Jul 05, 2024 | 1,093.00 | 1,095.00 | 1,078.00 | 1,078.00 | 1,056.46 | 30,900 |
| Jul 04, 2024 | 1,102.00 | 1,102.00 | 1,093.00 | 1,098.00 | 1,076.06 | 18,300 |
| Jul 03, 2024 | 1,104.00 | 1,108.00 | 1,094.00 | 1,094.00 | 1,072.14 | 21,600 |
| Jul 02, 2024 | 1,123.00 | 1,123.00 | 1,101.00 | 1,101.00 | 1,079.00 | 35,300 |
| Jul 01, 2024 | 1,112.00 | 1,140.00 | 1,112.00 | 1,123.00 | 1,100.56 | 82,900 |
| Jun 28, 2024 | 1,115.00 | 1,115.00 | 1,093.00 | 1,111.00 | 1,088.80 | 62,100 |
| Jun 27, 2024 | 1,116.00 | 1,122.00 | 1,106.00 | 1,115.00 | 1,092.72 | 58,100 |
| Jun 26, 2024 | 1,110.00 | 1,120.00 | 1,106.00 | 1,112.00 | 1,089.78 | 34,200 |
| Jun 25, 2024 | 1,105.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,087.82 | 53,100 |
| Jun 24, 2024 | 1,096.00 | 1,102.00 | 1,085.00 | 1,098.00 | 1,076.06 | 53,100 |
| Jun 21, 2024 | 1,099.00 | 1,100.00 | 1,075.00 | 1,081.00 | 1,059.40 | 80,700 |
| Jun 20, 2024 | 1,103.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,078.02 | 49,400 |
| Jun 19, 2024 | 1,096.00 | 1,101.00 | 1,092.00 | 1,099.00 | 1,077.04 | 38,700 |
| Jun 18, 2024 | 1,090.00 | 1,097.00 | 1,086.00 | 1,086.00 | 1,064.30 | 19,200 |
| Jun 17, 2024 | 1,094.00 | 1,094.00 | 1,072.00 | 1,080.00 | 1,058.42 | 27,300 |
| Jun 14, 2024 | 1,078.00 | 1,098.00 | 1,078.00 | 1,096.00 | 1,074.10 | 43,000 |
| Jun 13, 2024 | 1,086.00 | 1,092.00 | 1,077.00 | 1,084.00 | 1,062.34 | 27,700 |
| Jun 12, 2024 | 1,089.00 | 1,091.00 | 1,078.00 | 1,088.00 | 1,066.26 | 20,400 |
| Jun 11, 2024 | 1,088.00 | 1,093.00 | 1,085.00 | 1,085.00 | 1,063.32 | 24,400 |
| Jun 10, 2024 | 1,071.00 | 1,088.00 | 1,070.00 | 1,087.00 | 1,065.28 | 37,700 |
| Jun 07, 2024 | 1,064.00 | 1,066.00 | 1,060.00 | 1,063.00 | 1,041.76 | 8,000 |
| Jun 06, 2024 | 1,077.00 | 1,077.00 | 1,051.00 | 1,060.00 | 1,038.82 | 20,900 |
| Jun 05, 2024 | 1,087.00 | 1,087.00 | 1,065.00 | 1,068.00 | 1,046.66 | 22,500 |
| Jun 04, 2024 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,073.12 | 23,200 |
| Jun 03, 2024 | 1,085.00 | 1,093.00 | 1,081.00 | 1,087.00 | 1,065.28 | 31,600 |
| May 31, 2024 | 1,060.00 | 1,086.00 | 1,060.00 | 1,081.00 | 1,059.40 | 35,700 |
| May 30, 2024 | 1,050.00 | 1,052.00 | 1,033.00 | 1,052.00 | 1,030.98 | 59,400 |
| May 29, 2024 | 1,072.00 | 1,075.00 | 1,052.00 | 1,055.00 | 1,033.92 | 26,800 |
| May 28, 2024 | 1,085.00 | 1,086.00 | 1,076.00 | 1,079.00 | 1,057.44 | 14,500 |
| May 27, 2024 | 1,064.00 | 1,075.00 | 1,059.00 | 1,075.00 | 1,053.52 | 21,400 |
| May 24, 2024 | 1,055.00 | 1,065.00 | 1,052.00 | 1,061.00 | 1,039.80 | 34,300 |
| May 23, 2024 | 1,063.00 | 1,064.00 | 1,047.00 | 1,064.00 | 1,042.74 | 43,400 |
| May 22, 2024 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,043.72 | 37,900 |
| May 21, 2024 | 1,092.00 | 1,093.00 | 1,075.00 | 1,077.00 | 1,055.48 | 33,800 |
| May 20, 2024 | 1,091.00 | 1,098.00 | 1,086.00 | 1,092.00 | 1,070.18 | 44,800 |
| May 17, 2024 | 1,080.00 | 1,087.00 | 1,077.00 | 1,085.00 | 1,063.32 | 28,200 |
| May 16, 2024 | 1,116.00 | 1,120.00 | 1,083.00 | 1,088.00 | 1,066.26 | 57,400 |
| May 15, 2024 | 1,131.00 | 1,136.00 | 1,116.00 | 1,116.00 | 1,093.70 | 25,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.