Singapore markets close in 7 hours 20 minutes

Toda Corporation (1860.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,054.00+3.50 (+0.33%)
As of 10:18AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,056.001,057.501,050.501,054.001,054.0077,400
27 Jun 20241,042.001,056.001,037.001,050.501,050.50572,500
26 Jun 20241,049.001,054.501,041.001,052.001,052.00622,700
25 Jun 20241,040.001,057.501,031.501,057.001,057.00754,700
24 Jun 20241,035.501,046.501,034.501,042.001,042.00531,700
21 Jun 20241,041.001,045.001,032.001,032.501,032.501,355,200
20 Jun 20241,045.001,048.001,021.001,036.001,036.00691,800
19 Jun 20241,058.001,063.501,050.001,055.501,055.50691,900
18 Jun 20241,049.501,060.001,042.001,043.501,043.50601,700
17 Jun 20241,060.001,061.001,037.001,041.001,041.00790,400
14 Jun 20241,044.501,060.501,044.001,057.501,057.50852,000
13 Jun 20241,057.001,065.501,039.501,044.001,044.00907,600
12 Jun 20241,053.001,056.501,027.001,027.001,027.00836,300
11 Jun 20241,076.501,081.001,060.501,060.501,060.50534,600
10 Jun 20241,057.001,076.501,057.001,074.501,074.50854,600
07 Jun 20241,058.001,060.001,047.001,050.501,050.50422,000
06 Jun 20241,055.001,068.001,043.501,058.501,058.50756,400
05 Jun 20241,085.001,087.501,047.001,050.501,050.50603,200
04 Jun 20241,107.001,109.501,084.501,095.001,095.00680,900
03 Jun 20241,094.501,097.001,086.001,092.001,092.00589,800
31 May 20241,090.001,097.001,080.001,089.501,089.502,210,000
30 May 20241,065.001,085.501,065.001,076.501,076.50593,300
29 May 20241,085.501,096.001,076.501,077.501,077.50392,200
28 May 20241,090.001,095.001,080.001,085.501,085.50452,700
27 May 20241,065.001,095.001,065.001,092.501,092.50719,600
24 May 20241,081.501,090.501,068.001,075.001,075.00579,900
23 May 20241,091.001,100.501,074.501,090.501,090.50661,200
22 May 20241,085.001,113.501,082.001,085.501,085.50692,100
21 May 20241,080.001,093.501,077.501,086.001,086.00526,900
20 May 20241,075.001,090.001,071.001,075.001,075.00593,400
17 May 20241,073.001,077.501,064.001,071.501,071.50450,100
16 May 20241,105.501,105.501,068.501,077.501,077.501,240,300
15 May 20241,022.001,126.50995.601,112.001,112.001,861,300
14 May 20241,051.001,054.001,014.501,026.501,026.50448,600
13 May 20241,067.001,081.001,053.501,062.001,062.00432,300
10 May 20241,062.501,074.501,053.501,065.001,065.00436,300
09 May 20241,048.501,061.001,040.501,051.001,051.00562,100
08 May 20241,040.001,045.001,028.001,042.501,042.50491,400
07 May 20241,045.501,049.501,036.001,041.001,041.00404,700
02 May 20241,040.501,049.001,031.501,045.501,045.50498,200
01 May 20241,027.501,038.001,016.001,032.001,032.00523,300
30 Apr 20241,027.501,037.001,018.501,031.501,031.50515,600
26 Apr 2024990.001,020.50986.701,019.501,019.50697,900
25 Apr 20241,005.001,005.50987.20993.40993.40450,300
24 Apr 20241,003.501,011.50991.401,007.001,007.00476,800
23 Apr 2024992.601,007.50981.20999.80999.80464,400
22 Apr 2024990.601,002.50980.90988.20988.20624,400
19 Apr 2024985.80992.90965.00978.20978.20481,400
18 Apr 2024989.401,002.50981.20991.90991.90465,900
17 Apr 20241,001.501,001.50973.70982.70982.70617,700
16 Apr 2024995.501,009.00988.60994.50994.50488,800
15 Apr 20241,008.001,013.001,000.501,008.001,008.00335,200
12 Apr 20241,014.001,024.001,011.001,018.501,018.50477,300
11 Apr 2024987.001,017.50984.001,009.501,009.50534,100
10 Apr 2024990.001,025.50985.80997.00997.00894,900
09 Apr 20241,000.001,007.00985.50992.90992.90306,800
08 Apr 2024989.00998.90985.80996.70996.70239,500
05 Apr 2024976.10986.50963.20984.70984.70287,200
04 Apr 2024980.00998.60966.70985.00985.00571,400
03 Apr 2024968.00979.50951.00971.30971.30488,500
02 Apr 20241,000.501,001.00964.20981.60981.60755,100
01 Apr 20241,031.001,031.501,000.501,004.001,004.00339,000
29 Mar 20241,011.001,024.001,005.001,020.001,020.00173,100
28 Mar 20241,023.001,032.001,005.501,009.001,009.00537,300
28 Mar 202414 Dividend
27 Mar 20241,040.501,054.501,038.001,043.001,029.00866,500
26 Mar 20241,034.501,039.501,021.001,031.501,017.65337,100
25 Mar 20241,055.001,055.501,038.501,039.501,025.55685,900
22 Mar 20241,046.001,058.501,038.001,050.501,036.40733,600
21 Mar 20241,051.001,063.001,025.501,044.001,029.99861,800
19 Mar 20241,025.501,039.001,021.001,035.501,021.60491,200
18 Mar 20241,031.501,035.001,019.001,019.501,005.82360,000
15 Mar 20241,004.501,014.50999.001,009.00995.46608,700
14 Mar 20241,004.001,010.50993.101,003.50990.03352,100
13 Mar 20241,011.001,021.00997.501,005.50992.00519,400
12 Mar 2024987.101,001.50973.601,001.00987.56601,400
11 Mar 20241,027.501,032.00975.70999.20985.79845,400
08 Mar 20241,003.501,037.501,003.501,034.001,020.12807,900
07 Mar 2024992.001,021.00992.001,008.50994.96789,000
06 Mar 2024991.70999.90980.60988.80975.53695,800
05 Mar 2024939.601,016.50937.50994.20980.861,170,400
04 Mar 2024947.20953.00930.40937.70925.11670,100
01 Mar 2024928.10941.00921.40938.20925.61635,700
29 Feb 2024942.40945.70925.60926.20913.771,161,800
28 Feb 2024945.00954.90937.60940.00927.38548,100
27 Feb 2024958.40962.60946.60946.60933.89675,200
26 Feb 2024970.00981.30960.80965.10952.15544,600
22 Feb 2024955.40966.70951.80965.10952.15636,900
21 Feb 2024966.30977.40951.00957.80944.94804,800
20 Feb 2024966.50984.10957.40960.30947.411,161,100
19 Feb 2024962.00967.70948.80958.00945.14824,400
16 Feb 2024929.50964.90924.00961.20948.301,023,900
15 Feb 2024949.10953.80921.00922.30909.92771,500
14 Feb 2024935.00953.00925.10941.00928.37977,700
13 Feb 2024939.40951.80931.00937.40924.821,161,400
09 Feb 2024939.00948.10929.10930.00917.52528,300
08 Feb 2024955.40959.80937.90943.70931.03728,900
07 Feb 2024952.80961.00951.10957.10944.25524,200
06 Feb 2024945.50971.70945.50954.90942.08722,100
05 Feb 2024944.30954.50940.10950.70937.94659,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...