UK markets open in 3 hours 15 minutes
NIKKEI 225
40,425.37 +350.68 (+0.88%) HANG SENG
17,935.68 +166.54 (+0.94%) CRUDE OIL
83.25 +0.44 (+0.53%) GOLD FUTURES
2,338.50 +5.10 (+0.22%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,065.62 -1,726.74 (-3.47%)
Toyobo Co., Ltd. (3101.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1,050.00 | 1,053.00 | 1,045.00 | 1,051.00 | 1,051.00 | 84,800 |
| 02 Jul 2024 | 1,054.00 | 1,057.00 | 1,048.00 | 1,052.00 | 1,052.00 | 247,000 |
| 01 Jul 2024 | 1,056.00 | 1,061.00 | 1,053.00 | 1,055.00 | 1,055.00 | 251,800 |
| 28 Jun 2024 | 1,057.00 | 1,057.00 | 1,048.00 | 1,054.00 | 1,054.00 | 215,100 |
| 27 Jun 2024 | 1,063.00 | 1,064.00 | 1,054.00 | 1,057.00 | 1,057.00 | 188,300 |
| 26 Jun 2024 | 1,062.00 | 1,063.00 | 1,056.00 | 1,058.00 | 1,058.00 | 246,700 |
| 25 Jun 2024 | 1,074.00 | 1,074.00 | 1,061.00 | 1,064.00 | 1,064.00 | 380,800 |
| 24 Jun 2024 | 1,052.00 | 1,062.00 | 1,049.00 | 1,058.00 | 1,058.00 | 269,700 |
| 21 Jun 2024 | 1,045.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,044.00 | 420,400 |
| 20 Jun 2024 | 1,040.00 | 1,045.00 | 1,033.00 | 1,045.00 | 1,045.00 | 203,500 |
| 19 Jun 2024 | 1,038.00 | 1,043.00 | 1,034.00 | 1,036.00 | 1,036.00 | 141,000 |
| 18 Jun 2024 | 1,037.00 | 1,043.00 | 1,035.00 | 1,035.00 | 1,035.00 | 210,100 |
| 17 Jun 2024 | 1,034.00 | 1,034.00 | 1,016.00 | 1,030.00 | 1,030.00 | 379,700 |
| 14 Jun 2024 | 1,020.00 | 1,037.00 | 1,019.00 | 1,031.00 | 1,031.00 | 296,600 |
| 13 Jun 2024 | 1,039.00 | 1,041.00 | 1,020.00 | 1,022.00 | 1,022.00 | 336,400 |
| 12 Jun 2024 | 1,040.00 | 1,043.00 | 1,036.00 | 1,038.00 | 1,038.00 | 201,200 |
| 11 Jun 2024 | 1,043.00 | 1,051.00 | 1,039.00 | 1,040.00 | 1,040.00 | 201,700 |
| 10 Jun 2024 | 1,046.00 | 1,047.00 | 1,041.00 | 1,045.00 | 1,045.00 | 247,600 |
| 07 Jun 2024 | 1,036.00 | 1,043.00 | 1,035.00 | 1,042.00 | 1,042.00 | 213,000 |
| 06 Jun 2024 | 1,046.00 | 1,047.00 | 1,032.00 | 1,034.00 | 1,034.00 | 353,100 |
| 05 Jun 2024 | 1,060.00 | 1,060.00 | 1,043.00 | 1,044.00 | 1,044.00 | 522,700 |
| 04 Jun 2024 | 1,075.00 | 1,075.00 | 1,063.00 | 1,066.00 | 1,066.00 | 309,500 |
| 03 Jun 2024 | 1,090.00 | 1,096.00 | 1,079.00 | 1,080.00 | 1,080.00 | 213,900 |
| 31 May 2024 | 1,082.00 | 1,093.00 | 1,078.00 | 1,084.00 | 1,084.00 | 463,100 |
| 30 May 2024 | 1,080.00 | 1,083.00 | 1,071.00 | 1,079.00 | 1,079.00 | 267,700 |
| 29 May 2024 | 1,099.00 | 1,102.00 | 1,088.00 | 1,092.00 | 1,092.00 | 368,900 |
| 28 May 2024 | 1,072.00 | 1,092.00 | 1,069.00 | 1,089.00 | 1,089.00 | 363,300 |
| 27 May 2024 | 1,063.00 | 1,063.00 | 1,050.00 | 1,061.00 | 1,061.00 | 178,000 |
| 24 May 2024 | 1,050.00 | 1,062.00 | 1,045.00 | 1,050.00 | 1,050.00 | 252,700 |
| 23 May 2024 | 1,065.00 | 1,068.00 | 1,053.00 | 1,056.00 | 1,056.00 | 309,600 |
| 22 May 2024 | 1,062.00 | 1,068.00 | 1,060.00 | 1,061.00 | 1,061.00 | 173,300 |
| 21 May 2024 | 1,075.00 | 1,085.00 | 1,067.00 | 1,067.00 | 1,067.00 | 158,900 |
| 20 May 2024 | 1,072.00 | 1,086.00 | 1,070.00 | 1,074.00 | 1,074.00 | 208,200 |
| 17 May 2024 | 1,060.00 | 1,072.00 | 1,056.00 | 1,066.00 | 1,066.00 | 180,300 |
| 16 May 2024 | 1,087.00 | 1,091.00 | 1,063.00 | 1,064.00 | 1,064.00 | 347,200 |
| 15 May 2024 | 1,111.00 | 1,112.00 | 1,085.00 | 1,085.00 | 1,085.00 | 399,500 |
| 14 May 2024 | 1,123.00 | 1,137.00 | 1,107.00 | 1,111.00 | 1,111.00 | 401,400 |
| 13 May 2024 | 1,129.00 | 1,131.00 | 1,108.00 | 1,123.00 | 1,123.00 | 447,900 |
| 10 May 2024 | 1,134.00 | 1,139.00 | 1,119.00 | 1,126.00 | 1,126.00 | 221,100 |
| 09 May 2024 | 1,122.00 | 1,134.00 | 1,115.00 | 1,127.00 | 1,127.00 | 211,600 |
| 08 May 2024 | 1,115.00 | 1,127.00 | 1,114.00 | 1,116.00 | 1,116.00 | 167,000 |
| 07 May 2024 | 1,120.00 | 1,123.00 | 1,113.00 | 1,116.00 | 1,116.00 | 149,600 |
| 02 May 2024 | 1,117.00 | 1,121.00 | 1,110.00 | 1,116.00 | 1,116.00 | 113,700 |
| 01 May 2024 | 1,114.00 | 1,125.00 | 1,110.00 | 1,121.00 | 1,121.00 | 137,900 |
| 30 Apr 2024 | 1,114.00 | 1,125.00 | 1,111.00 | 1,121.00 | 1,121.00 | 186,300 |
| 26 Apr 2024 | 1,100.00 | 1,108.00 | 1,090.00 | 1,106.00 | 1,106.00 | 215,500 |
| 25 Apr 2024 | 1,112.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | 173,600 |
| 24 Apr 2024 | 1,117.00 | 1,121.00 | 1,112.00 | 1,112.00 | 1,112.00 | 195,400 |
| 23 Apr 2024 | 1,112.00 | 1,117.00 | 1,107.00 | 1,111.00 | 1,111.00 | 176,300 |
| 22 Apr 2024 | 1,095.00 | 1,111.00 | 1,095.00 | 1,108.00 | 1,108.00 | 187,500 |
| 19 Apr 2024 | 1,093.00 | 1,097.00 | 1,080.00 | 1,091.00 | 1,091.00 | 317,200 |
| 18 Apr 2024 | 1,102.00 | 1,105.00 | 1,094.00 | 1,100.00 | 1,100.00 | 180,600 |
| 17 Apr 2024 | 1,114.00 | 1,117.00 | 1,089.00 | 1,093.00 | 1,093.00 | 369,000 |
| 16 Apr 2024 | 1,155.00 | 1,155.00 | 1,113.00 | 1,113.00 | 1,113.00 | 341,400 |
| 15 Apr 2024 | 1,129.00 | 1,163.00 | 1,126.00 | 1,162.00 | 1,162.00 | 466,800 |
| 12 Apr 2024 | 1,131.00 | 1,143.00 | 1,129.00 | 1,141.00 | 1,141.00 | 281,900 |
| 11 Apr 2024 | 1,121.00 | 1,131.00 | 1,118.00 | 1,131.00 | 1,131.00 | 226,600 |
| 10 Apr 2024 | 1,118.00 | 1,135.00 | 1,116.00 | 1,135.00 | 1,135.00 | 257,900 |
| 09 Apr 2024 | 1,119.00 | 1,119.00 | 1,104.00 | 1,115.00 | 1,115.00 | 238,200 |
| 08 Apr 2024 | 1,100.00 | 1,113.00 | 1,099.00 | 1,110.00 | 1,110.00 | 366,500 |
| 05 Apr 2024 | 1,100.00 | 1,108.00 | 1,093.00 | 1,099.00 | 1,099.00 | 320,000 |
| 04 Apr 2024 | 1,105.00 | 1,113.00 | 1,103.00 | 1,106.00 | 1,106.00 | 314,100 |
| 03 Apr 2024 | 1,099.00 | 1,109.00 | 1,094.00 | 1,101.00 | 1,101.00 | 342,700 |
| 02 Apr 2024 | 1,107.00 | 1,109.00 | 1,096.00 | 1,105.00 | 1,105.00 | 406,900 |
| 01 Apr 2024 | 1,130.00 | 1,131.00 | 1,107.00 | 1,107.00 | 1,107.00 | 447,800 |
| 29 Mar 2024 | 1,113.00 | 1,132.00 | 1,113.00 | 1,129.00 | 1,129.00 | 294,600 |
| 28 Mar 2024 | 1,140.00 | 1,154.00 | 1,111.00 | 1,111.00 | 1,111.00 | 748,200 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 1,170.00 | 1,182.00 | 1,162.00 | 1,177.00 | 1,137.00 | 734,600 |
| 26 Mar 2024 | 1,145.00 | 1,168.00 | 1,143.00 | 1,164.00 | 1,124.44 | 440,100 |
| 25 Mar 2024 | 1,159.00 | 1,159.00 | 1,139.00 | 1,144.00 | 1,105.12 | 424,700 |
| 22 Mar 2024 | 1,155.00 | 1,159.00 | 1,146.00 | 1,155.00 | 1,115.75 | 363,000 |
| 21 Mar 2024 | 1,148.00 | 1,158.00 | 1,144.00 | 1,153.00 | 1,113.82 | 417,500 |
| 19 Mar 2024 | 1,140.00 | 1,147.00 | 1,133.00 | 1,142.00 | 1,103.19 | 431,500 |
| 18 Mar 2024 | 1,143.00 | 1,143.00 | 1,127.00 | 1,132.00 | 1,093.53 | 383,000 |
| 15 Mar 2024 | 1,132.00 | 1,140.00 | 1,124.00 | 1,134.00 | 1,095.46 | 327,500 |
| 14 Mar 2024 | 1,115.00 | 1,134.00 | 1,110.00 | 1,133.00 | 1,094.50 | 273,900 |
| 13 Mar 2024 | 1,122.00 | 1,124.00 | 1,109.00 | 1,117.00 | 1,079.04 | 298,500 |
| 12 Mar 2024 | 1,107.00 | 1,120.00 | 1,091.00 | 1,119.00 | 1,080.97 | 322,800 |
| 11 Mar 2024 | 1,128.00 | 1,129.00 | 1,103.00 | 1,112.00 | 1,074.21 | 398,700 |
| 08 Mar 2024 | 1,134.00 | 1,144.00 | 1,124.00 | 1,137.00 | 1,098.36 | 349,700 |
| 07 Mar 2024 | 1,137.00 | 1,150.00 | 1,132.00 | 1,139.00 | 1,100.29 | 404,100 |
| 06 Mar 2024 | 1,101.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,091.60 | 398,600 |
| 05 Mar 2024 | 1,117.00 | 1,117.00 | 1,091.00 | 1,107.00 | 1,069.38 | 288,700 |
| 04 Mar 2024 | 1,114.00 | 1,129.00 | 1,112.00 | 1,118.00 | 1,080.01 | 329,600 |
| 01 Mar 2024 | 1,114.00 | 1,119.00 | 1,110.00 | 1,111.00 | 1,073.24 | 191,200 |
| 29 Feb 2024 | 1,130.00 | 1,130.00 | 1,102.00 | 1,111.00 | 1,073.24 | 327,900 |
| 28 Feb 2024 | 1,123.00 | 1,135.00 | 1,119.00 | 1,129.00 | 1,090.63 | 324,500 |
| 27 Feb 2024 | 1,095.00 | 1,127.00 | 1,091.00 | 1,123.00 | 1,084.84 | 655,300 |
| 26 Feb 2024 | 1,105.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1,057.79 | 298,500 |
| 22 Feb 2024 | 1,097.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,062.62 | 214,200 |
| 21 Feb 2024 | 1,096.00 | 1,100.00 | 1,084.00 | 1,093.00 | 1,055.85 | 340,800 |
| 20 Feb 2024 | 1,079.00 | 1,089.00 | 1,073.00 | 1,087.00 | 1,050.06 | 265,500 |
| 19 Feb 2024 | 1,072.00 | 1,082.00 | 1,070.00 | 1,081.00 | 1,044.26 | 169,000 |
| 16 Feb 2024 | 1,055.00 | 1,076.00 | 1,055.00 | 1,070.00 | 1,033.64 | 276,300 |
| 15 Feb 2024 | 1,066.00 | 1,069.00 | 1,045.00 | 1,047.00 | 1,011.42 | 307,700 |
| 14 Feb 2024 | 1,084.00 | 1,089.00 | 1,057.00 | 1,057.00 | 1,021.08 | 299,800 |
| 13 Feb 2024 | 1,083.00 | 1,088.00 | 1,072.00 | 1,087.00 | 1,050.06 | 369,400 |
| 09 Feb 2024 | 1,072.00 | 1,087.00 | 1,064.00 | 1,076.00 | 1,039.43 | 370,500 |
| 08 Feb 2024 | 1,111.00 | 1,111.00 | 1,064.00 | 1,070.00 | 1,033.64 | 634,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.