Tokyo - Delayed Quote JPY

Toyo Tire Corporation (5105.T)

3,033.00
+36.00
+(1.20%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252,982.003,055.002,977.503,033.003,033.003,376,300
May 30, 20252,844.003,090.002,844.002,997.002,997.003,277,300
May 29, 20252,832.002,866.502,829.502,866.502,866.50922,500
May 28, 20252,820.002,827.502,806.002,822.002,822.00639,700
May 27, 20252,801.002,804.502,777.002,791.502,791.50590,700
May 26, 20252,798.002,809.002,781.502,795.002,795.00509,000
May 23, 20252,810.002,818.002,801.002,805.002,805.00632,900
May 22, 20252,799.502,814.002,789.002,802.502,802.50799,100
May 21, 20252,811.002,832.002,803.502,825.002,825.00729,400
May 20, 20252,826.002,841.002,769.002,780.002,780.00767,600
May 19, 20252,809.502,836.002,803.002,810.002,810.00850,500
May 16, 20252,811.002,817.502,791.502,810.002,810.001,018,400
May 15, 20252,807.502,842.002,795.002,812.502,812.501,151,000
May 14, 20252,909.002,930.002,808.002,830.502,830.501,414,000
May 13, 20252,774.502,893.002,706.502,871.002,871.003,693,300
May 12, 20252,706.002,755.002,701.502,755.002,755.00765,900
May 9, 20252,690.002,719.002,689.002,706.502,706.50672,900
May 8, 20252,661.002,680.002,647.002,680.002,680.00544,800
May 7, 20252,663.002,675.002,638.002,664.502,664.50839,300
May 2, 20252,665.002,689.502,660.502,671.502,671.50562,000
May 1, 20252,637.502,668.002,635.502,660.502,660.50618,300
Apr 30, 20252,650.502,675.002,627.002,669.002,669.00876,200
Apr 28, 20252,610.002,657.002,605.002,644.502,644.50725,100
Apr 25, 20252,570.502,600.002,560.002,600.002,600.00600,000
Apr 24, 20252,615.002,631.002,575.502,579.502,579.50902,700
Apr 23, 20252,600.002,603.502,571.502,595.002,595.00791,800
Apr 22, 20252,527.002,557.002,519.502,553.502,553.501,001,600
Apr 21, 20252,538.502,545.502,513.502,517.002,517.00793,500
Apr 18, 20252,475.002,549.502,467.002,540.002,540.001,209,100
Apr 17, 20252,419.002,464.002,409.002,464.002,464.00892,900
Apr 16, 20252,469.502,478.002,424.002,449.002,449.00739,400
Apr 15, 20252,466.002,489.002,454.002,458.002,458.00720,300
Apr 14, 20252,439.002,453.502,403.002,425.002,425.00990,800
Apr 11, 20252,340.002,407.502,307.502,389.002,389.001,321,500
Apr 10, 20252,520.002,525.002,430.502,466.002,466.001,677,000
Apr 9, 20252,290.002,296.002,216.002,261.002,261.001,374,700
Apr 8, 20252,333.502,390.002,325.502,350.502,350.501,382,800
Apr 7, 20252,103.002,251.502,071.002,205.002,205.002,222,700
Apr 4, 20252,362.502,375.002,271.502,316.502,316.503,506,600
Apr 3, 20252,590.002,609.502,487.502,504.502,504.502,187,800
Apr 2, 20252,718.002,729.002,693.002,706.002,706.001,041,700
Apr 1, 20252,748.002,768.502,727.502,730.002,730.00915,200
Mar 31, 20252,737.502,745.002,691.002,732.002,732.001,238,600
Mar 28, 20252,821.002,854.002,778.502,786.002,786.001,257,700
Mar 27, 20252,726.002,810.002,721.002,809.502,809.501,168,200
Mar 26, 20252,710.502,768.002,698.002,768.002,768.001,111,000
Mar 25, 20252,716.002,723.002,682.002,705.002,705.00848,900
Mar 24, 20252,740.002,749.502,705.002,712.502,712.50660,800
Mar 21, 20252,715.502,753.502,705.002,727.502,727.50794,400
Mar 19, 20252,692.002,726.002,692.002,726.002,726.00893,100
Mar 18, 20252,665.502,706.502,663.502,698.002,698.00951,900
Mar 17, 20252,618.002,658.502,616.002,658.502,658.50685,200
Mar 14, 20252,598.502,623.502,588.002,608.002,608.001,134,900
Mar 13, 20252,639.002,668.502,618.002,634.502,634.501,353,700
Mar 12, 20252,601.002,656.002,597.502,650.002,650.001,080,900
Mar 11, 20252,584.502,608.502,546.002,606.002,606.001,374,900
Mar 10, 20252,640.002,668.002,597.002,609.002,609.001,109,700
Mar 7, 20252,620.002,659.502,604.502,637.002,637.00957,000
Mar 6, 20252,610.002,631.502,604.502,624.502,624.50960,300
Mar 5, 20252,570.002,586.002,561.502,581.002,581.001,087,400
Mar 4, 20252,534.502,572.502,517.002,572.502,572.50948,800
Mar 3, 20252,530.002,575.002,525.002,569.002,569.00858,500
Feb 28, 20252,549.002,559.502,504.502,511.002,511.00801,200
Feb 27, 20252,510.002,557.002,495.002,552.002,552.00741,800
Feb 26, 20252,557.002,558.002,481.502,510.002,510.001,032,000
Feb 25, 20252,503.002,558.002,503.002,554.002,554.001,167,900
Feb 21, 20252,451.002,543.502,450.502,530.502,530.503,635,100
Feb 20, 20252,540.502,554.002,486.002,486.002,486.003,146,700
Feb 19, 20252,588.002,614.002,563.002,565.002,565.001,671,700
Feb 18, 20252,611.002,639.502,583.002,601.502,601.501,701,300
Feb 17, 20252,521.002,649.002,521.002,619.502,619.504,375,900
Feb 14, 20252,561.502,582.502,407.002,471.002,471.005,536,500
Feb 13, 20252,528.002,571.002,519.002,537.002,537.001,885,900
Feb 12, 20252,500.002,519.002,467.502,510.002,510.001,366,000
Feb 10, 20252,490.002,493.502,471.502,488.002,488.00635,200
Feb 7, 20252,468.502,485.002,445.502,481.502,481.50706,200
Feb 6, 20252,456.502,475.002,452.502,468.502,468.50590,600
Feb 5, 20252,508.502,520.002,460.502,475.002,475.00695,100
Feb 4, 20252,470.002,502.002,467.002,491.502,491.501,146,200
Feb 3, 20252,510.502,513.002,448.502,458.502,458.501,384,300
Jan 31, 20252,542.502,561.002,531.002,558.002,558.00566,800
Jan 30, 20252,525.502,564.002,525.002,563.002,563.00871,300
Jan 29, 20252,496.502,523.002,494.002,523.002,523.00682,500
Jan 28, 20252,497.002,515.002,489.002,496.502,496.50933,700
Jan 27, 20252,505.002,524.502,497.502,510.002,510.001,644,600
Jan 24, 20252,490.002,511.002,468.002,491.002,491.001,502,400
Jan 23, 20252,482.002,492.502,462.002,490.502,490.501,024,600
Jan 22, 20252,483.502,498.002,466.002,486.002,486.001,795,500
Jan 21, 20252,465.002,472.502,435.502,462.002,462.001,776,300
Jan 20, 20252,430.502,478.502,415.002,439.002,439.001,706,900
Jan 17, 20252,372.002,388.502,349.002,380.502,380.501,240,000
Jan 16, 20252,350.002,369.002,334.002,356.502,356.501,079,500
Jan 15, 20252,354.502,364.502,339.502,357.002,357.00632,800
Jan 14, 20252,369.002,375.002,337.002,364.002,364.001,156,000
Jan 10, 20252,383.002,399.002,374.502,375.002,375.00686,500
Jan 9, 20252,430.002,439.502,396.502,399.002,399.001,080,200
Jan 8, 20252,417.502,451.002,410.502,446.502,446.501,365,500
Jan 7, 20252,425.002,426.002,401.502,417.502,417.501,176,400
Jan 6, 20252,430.002,433.002,403.002,416.502,416.501,507,400
Dec 30, 20242,444.002,451.502,426.502,445.502,445.501,134,800
Dec 27, 20242,420.502,445.002,408.002,444.002,444.002,255,000
Dec 26, 20242,474.502,494.002,461.502,486.002,486.002,384,600
Dec 25, 20242,469.002,470.502,444.002,470.502,470.501,310,300
Dec 24, 20242,460.002,469.002,446.502,461.502,461.501,132,800
Dec 23, 20242,450.002,464.502,426.502,463.002,463.001,388,300
Dec 20, 20242,463.002,466.002,434.002,434.002,434.001,181,400
Dec 19, 20242,420.002,442.002,415.502,428.502,428.501,372,200
Dec 18, 20242,440.002,459.002,436.002,448.002,448.001,934,900
Dec 17, 20242,460.002,461.002,403.002,403.002,403.001,484,500
Dec 16, 20242,460.002,485.002,450.502,450.502,450.501,022,700
Dec 13, 20242,425.002,444.002,418.502,438.502,438.501,362,200
Dec 12, 20242,438.002,459.502,437.002,443.502,443.501,092,600
Dec 11, 20242,417.502,437.502,398.002,424.002,424.00962,800
Dec 10, 20242,429.002,438.002,400.502,406.002,406.001,097,000
Dec 9, 20242,398.002,420.502,393.002,396.002,396.001,315,800
Dec 6, 20242,384.002,406.002,377.502,388.002,388.001,173,400
Dec 5, 20242,383.002,391.002,360.502,364.002,364.001,172,100
Dec 4, 20242,367.502,382.502,359.502,371.002,371.001,044,200
Dec 3, 20242,350.002,378.502,350.002,358.502,358.501,420,900
Dec 2, 20242,332.002,364.002,330.002,353.502,353.50815,600
Nov 29, 20242,350.002,351.502,323.502,328.002,328.00779,200
Nov 28, 20242,306.002,356.002,298.002,353.002,353.00870,800
Nov 27, 20242,350.002,358.002,292.002,306.502,306.502,202,000
Nov 26, 20242,392.502,403.002,354.502,383.002,383.001,542,200
Nov 25, 20242,410.502,439.502,396.502,402.002,402.001,848,600
Nov 22, 20242,382.002,408.002,371.002,400.002,400.001,254,000
Nov 21, 20242,412.002,432.502,381.502,382.002,382.001,368,800
Nov 20, 20242,439.502,455.002,404.002,411.002,411.001,481,500
Nov 19, 20242,383.002,429.502,382.002,426.502,426.501,855,400
Nov 18, 20242,392.002,422.002,375.002,378.002,378.002,178,400
Nov 15, 20242,375.002,415.502,359.002,391.502,391.503,147,200
Nov 14, 20242,350.002,467.002,347.002,370.002,370.0010,166,100
Nov 13, 20242,177.002,209.502,176.002,183.002,183.002,546,900
Nov 12, 20242,160.002,213.002,152.002,172.502,172.502,174,300
Nov 11, 20242,152.502,161.502,138.002,146.002,146.001,768,100
Nov 8, 20242,223.002,224.002,142.002,151.002,151.002,863,300
Nov 7, 20242,200.002,229.502,193.002,223.002,223.002,286,400
Nov 6, 20242,187.502,209.502,174.002,176.002,176.001,726,200
Nov 5, 20242,181.002,195.502,166.002,166.002,166.001,222,200
Nov 1, 20242,164.002,192.502,155.002,173.502,173.501,182,000
Oct 31, 20242,186.502,197.502,172.002,189.002,189.00953,400
Oct 30, 20242,185.002,195.002,174.002,175.502,175.501,044,000
Oct 29, 20242,173.002,183.002,156.002,183.002,183.00802,400
Oct 28, 20242,138.002,172.002,124.002,167.502,167.501,186,400
Oct 25, 20242,135.002,147.502,124.002,137.502,137.50927,200
Oct 24, 20242,130.002,146.502,096.002,145.502,145.501,681,400
Oct 23, 20242,160.002,171.002,138.002,142.502,142.501,064,800
Oct 22, 20242,135.002,166.502,126.002,155.002,155.001,560,400
Oct 21, 20242,129.002,150.002,119.002,140.002,140.00959,500
Oct 18, 20242,150.002,150.002,115.002,117.002,117.001,256,000
Oct 17, 20242,148.002,169.002,142.502,151.502,151.50854,200
Oct 16, 20242,130.002,157.002,122.002,137.502,137.501,119,500
Oct 15, 20242,152.002,164.002,132.002,143.002,143.001,398,100
Oct 11, 20242,130.002,141.002,123.002,124.502,124.501,269,000
Oct 10, 20242,130.002,159.002,121.002,148.002,148.001,113,100
Oct 9, 20242,125.502,136.002,101.002,116.502,116.501,190,900
Oct 8, 20242,147.002,152.502,120.002,120.002,120.001,696,100
Oct 7, 20242,179.502,180.502,151.002,170.002,170.001,261,200
Oct 4, 20242,125.002,128.002,108.002,122.502,122.501,150,400
Oct 3, 20242,140.002,146.502,118.002,122.002,122.001,239,300
Oct 2, 20242,106.502,129.002,090.002,097.002,097.001,519,700
Oct 1, 20242,101.002,135.002,099.002,119.002,119.001,699,300
Sep 30, 20242,088.002,122.002,080.502,087.002,087.001,505,000
Sep 27, 20242,139.002,159.002,114.002,151.002,151.001,140,600
Sep 26, 20242,080.002,107.502,070.502,107.502,107.501,251,700
Sep 25, 20242,058.002,085.002,051.002,077.502,077.50857,600
Sep 24, 20242,070.002,078.002,042.502,047.002,047.001,172,400
Sep 20, 20242,040.002,067.502,033.002,037.502,037.501,480,400
Sep 19, 20242,021.002,049.502,006.002,022.002,022.001,270,800
Sep 18, 20241,983.001,992.001,966.501,986.501,986.501,318,200
Sep 17, 20241,995.002,003.001,938.001,963.501,963.501,639,400
Sep 13, 20241,994.002,012.001,993.502,012.002,012.001,208,000
Sep 12, 20242,023.002,039.501,998.002,020.502,020.501,076,700
Sep 11, 20242,020.002,020.001,968.001,992.001,992.001,289,200
Sep 10, 20242,042.002,056.502,033.002,037.002,037.00764,700
Sep 9, 20242,000.002,047.501,987.502,042.002,042.001,044,500
Sep 6, 20242,082.002,089.002,048.002,064.002,064.001,132,800
Sep 5, 20242,080.002,118.502,052.002,082.002,082.001,268,000
Sep 4, 20242,110.002,119.502,078.502,088.502,088.501,531,800
Sep 3, 20242,170.002,171.502,140.002,151.502,151.50712,200
Sep 2, 20242,186.002,199.002,143.002,163.502,163.501,341,300
Aug 30, 20242,116.002,144.002,113.002,139.002,139.00776,400
Aug 29, 20242,130.002,130.002,110.502,123.502,123.50771,700
Aug 28, 20242,098.002,137.502,081.002,137.502,137.501,504,900
Aug 27, 20242,130.002,150.502,118.002,148.002,148.00876,500
Aug 26, 20242,139.002,144.502,086.002,116.502,116.501,547,700
Aug 23, 20242,158.002,164.502,139.002,164.502,164.501,175,500
Aug 22, 20242,195.002,195.002,145.502,155.502,155.501,115,000
Aug 21, 20242,151.502,179.002,149.002,176.502,176.501,863,800
Aug 20, 20242,149.502,158.002,126.502,150.002,150.001,134,300
Aug 19, 20242,156.002,179.002,096.002,103.002,103.001,944,100
Aug 16, 20242,168.002,195.002,113.502,130.002,130.001,729,500
Aug 15, 20242,098.502,107.502,058.502,072.002,072.001,697,100
Aug 14, 20242,009.002,061.001,972.502,048.502,048.503,134,500
Aug 13, 20242,003.002,026.001,929.002,011.002,011.003,676,800
Aug 9, 20242,122.502,180.001,964.001,996.001,996.004,345,500
Aug 8, 20242,064.002,125.002,053.502,078.002,078.001,912,600
Aug 7, 20242,100.002,187.502,056.002,076.002,076.002,338,200
Aug 6, 20242,150.002,186.002,094.502,142.502,142.501,336,800
Aug 5, 20242,022.002,054.501,867.001,882.001,882.001,844,300
Aug 2, 20242,280.502,294.002,213.002,216.002,216.001,401,100
Aug 1, 20242,442.502,457.002,343.002,378.502,378.501,138,400
Jul 31, 20242,435.002,492.502,421.002,492.502,492.50597,000
Jul 30, 20242,432.002,458.502,430.002,456.502,456.50476,800
Jul 29, 20242,429.002,456.002,413.002,428.002,428.00520,900
Jul 26, 20242,412.002,439.002,399.002,407.502,407.50650,200
Jul 25, 20242,421.502,436.502,394.002,396.002,396.001,000,700
Jul 24, 20242,515.002,515.002,458.002,464.502,464.50734,600
Jul 23, 20242,513.002,542.002,490.502,517.502,517.50659,600
Jul 22, 20242,534.002,537.002,474.502,475.002,475.00915,200
Jul 19, 20242,542.002,549.502,509.502,533.002,533.00778,300
Jul 18, 20242,530.002,534.502,503.002,517.502,517.50819,900
Jul 17, 20242,538.002,552.002,522.002,538.502,538.501,261,800
Jul 16, 20242,555.002,564.502,520.502,523.002,523.00876,400
Jul 12, 20242,550.002,582.002,546.502,554.002,554.001,125,000
Jul 11, 20242,588.002,604.502,569.002,577.002,577.00933,900
Jul 10, 20242,511.002,534.002,501.002,531.002,531.00934,900
Jul 9, 20242,511.002,519.502,462.502,505.502,505.501,401,600
Jul 8, 20242,520.002,533.502,508.502,520.002,520.00974,400
Jul 5, 20242,583.002,587.002,515.502,516.502,516.501,108,900
Jul 4, 20242,570.002,593.002,569.002,584.002,584.00828,600
Jul 3, 20242,621.502,623.502,564.002,584.002,584.00915,700
Jul 2, 20242,612.002,659.502,603.002,643.502,643.501,310,300
Jul 1, 20242,600.002,610.002,581.502,593.502,593.50730,100
Jun 28, 20242,565.002,584.002,550.502,568.502,568.501,008,500
Jun 27, 2024 50 Dividend
Jun 27, 20242,525.002,556.002,521.002,544.002,544.001,334,100
Jun 26, 20242,666.502,673.502,605.002,614.502,564.501,955,400
Jun 25, 20242,638.502,675.002,626.002,658.502,607.66746,100
Jun 24, 20242,603.002,617.502,576.002,601.002,551.26719,200
Jun 21, 20242,592.002,609.502,577.002,583.002,533.60874,200
Jun 20, 20242,564.002,589.002,562.502,585.002,535.56491,400
Jun 19, 20242,569.002,596.002,554.502,564.502,515.46697,000
Jun 18, 20242,587.002,587.502,560.502,572.502,523.30684,100
Jun 17, 20242,618.502,618.502,553.002,564.502,515.461,050,200
Jun 14, 20242,586.002,634.502,583.002,624.002,573.821,023,100
Jun 13, 20242,707.002,721.502,624.502,624.502,574.31881,000
Jun 12, 20242,728.502,731.002,699.002,716.002,664.06681,100
Jun 11, 20242,791.002,792.502,745.002,745.002,692.50538,100
Jun 10, 20242,753.502,792.502,752.002,775.002,721.93577,900
Jun 7, 20242,739.002,754.502,729.002,738.002,685.64457,800
Jun 6, 20242,763.002,778.002,726.502,737.002,684.66669,800
Jun 5, 20242,775.002,787.002,753.502,753.502,700.84577,500
Jun 4, 20242,807.002,816.502,782.502,794.502,741.06557,200
Jun 3, 20242,807.002,856.002,807.002,823.502,769.50737,800

Related Tickers

7240.T NOK Corporation
2,081.50
-1.84%
 
PWO.MU Progress-Werk Oberkirch AG
30.80
+2.67%
 
IOCJY Iochpe-Maxion S.A.
0.5500
+10.00%
 
G02.BE Garrett Motion Inc
9.20
-1.60%
 
MW4.F Akwel SA
6.96
-4.92%
 
PWO.DE PWO AG
31.20
+1.96%
 
5110.T Sumitomo Rubber Industries, Ltd.
1,735.00
-3.64%
 
5101.T The Yokohama Rubber Company, Limited
3,584.00
-1.59%
 
ALIV-SDB.ST Autoliv, Inc.
971.50
-1.92%
 
CAR.L Carclo plc
39.06
-0.61%