Toyo Tanso Co., Ltd. (5310.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6,710.00 | 6,830.00 | 6,670.00 | 6,760.00 | 6,760.00 | 205,700 |
| 31 May 2024 | 6,580.00 | 6,740.00 | 6,560.00 | 6,700.00 | 6,700.00 | 253,400 |
| 30 May 2024 | 6,670.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | 210,800 |
| 29 May 2024 | 7,000.00 | 7,030.00 | 6,850.00 | 6,880.00 | 6,880.00 | 127,200 |
| 28 May 2024 | 7,050.00 | 7,140.00 | 7,010.00 | 7,040.00 | 7,040.00 | 68,900 |
| 27 May 2024 | 7,090.00 | 7,090.00 | 6,990.00 | 7,070.00 | 7,070.00 | 74,000 |
| 24 May 2024 | 7,080.00 | 7,260.00 | 7,070.00 | 7,110.00 | 7,110.00 | 154,400 |
| 23 May 2024 | 7,170.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,120.00 | 192,700 |
| 22 May 2024 | 6,970.00 | 7,180.00 | 6,950.00 | 7,130.00 | 7,130.00 | 187,600 |
| 21 May 2024 | 7,170.00 | 7,200.00 | 7,000.00 | 7,120.00 | 7,120.00 | 212,300 |
| 20 May 2024 | 7,220.00 | 7,250.00 | 7,130.00 | 7,180.00 | 7,180.00 | 109,900 |
| 17 May 2024 | 7,400.00 | 7,490.00 | 7,140.00 | 7,200.00 | 7,200.00 | 225,900 |
| 16 May 2024 | 7,270.00 | 7,470.00 | 7,210.00 | 7,400.00 | 7,400.00 | 300,800 |
| 15 May 2024 | 7,040.00 | 7,200.00 | 6,880.00 | 7,140.00 | 7,140.00 | 348,700 |
| 14 May 2024 | 7,310.00 | 7,330.00 | 6,810.00 | 7,030.00 | 7,030.00 | 1,005,300 |
| 13 May 2024 | 7,940.00 | 8,190.00 | 7,930.00 | 8,120.00 | 8,120.00 | 246,200 |
| 10 May 2024 | 7,980.00 | 8,120.00 | 7,850.00 | 7,920.00 | 7,920.00 | 164,700 |
| 09 May 2024 | 7,970.00 | 8,120.00 | 7,940.00 | 8,030.00 | 8,030.00 | 119,300 |
| 08 May 2024 | 8,050.00 | 8,060.00 | 7,850.00 | 8,050.00 | 8,050.00 | 140,300 |
| 07 May 2024 | 7,980.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,050.00 | 145,700 |
| 02 May 2024 | 7,790.00 | 7,850.00 | 7,690.00 | 7,780.00 | 7,780.00 | 80,500 |
| 01 May 2024 | 7,800.00 | 7,990.00 | 7,760.00 | 7,820.00 | 7,820.00 | 152,700 |
| 30 Apr 2024 | 7,800.00 | 7,970.00 | 7,720.00 | 7,840.00 | 7,840.00 | 159,700 |
| 26 Apr 2024 | 7,650.00 | 7,930.00 | 7,570.00 | 7,750.00 | 7,750.00 | 334,200 |
| 25 Apr 2024 | 7,440.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,350.00 | 184,400 |
| 24 Apr 2024 | 7,370.00 | 7,570.00 | 7,370.00 | 7,550.00 | 7,550.00 | 201,500 |
| 23 Apr 2024 | 7,560.00 | 7,630.00 | 7,170.00 | 7,270.00 | 7,270.00 | 207,700 |
| 22 Apr 2024 | 7,530.00 | 7,620.00 | 7,260.00 | 7,410.00 | 7,410.00 | 282,600 |
| 19 Apr 2024 | 7,830.00 | 7,900.00 | 7,460.00 | 7,620.00 | 7,620.00 | 335,900 |
| 18 Apr 2024 | 7,800.00 | 8,060.00 | 7,800.00 | 7,970.00 | 7,970.00 | 109,800 |
| 17 Apr 2024 | 7,870.00 | 8,030.00 | 7,790.00 | 7,870.00 | 7,870.00 | 141,600 |
| 16 Apr 2024 | 8,100.00 | 8,170.00 | 7,800.00 | 7,820.00 | 7,820.00 | 261,000 |
| 15 Apr 2024 | 8,180.00 | 8,300.00 | 8,130.00 | 8,190.00 | 8,190.00 | 138,400 |
| 12 Apr 2024 | 8,400.00 | 8,400.00 | 8,180.00 | 8,290.00 | 8,290.00 | 188,700 |
| 11 Apr 2024 | 8,200.00 | 8,420.00 | 8,110.00 | 8,330.00 | 8,330.00 | 168,000 |
| 10 Apr 2024 | 8,400.00 | 8,480.00 | 8,210.00 | 8,240.00 | 8,240.00 | 204,100 |
| 09 Apr 2024 | 8,290.00 | 8,370.00 | 8,160.00 | 8,350.00 | 8,350.00 | 225,800 |
| 08 Apr 2024 | 8,150.00 | 8,410.00 | 8,080.00 | 8,400.00 | 8,400.00 | 439,600 |
| 05 Apr 2024 | 7,830.00 | 8,000.00 | 7,790.00 | 7,910.00 | 7,910.00 | 102,100 |
| 04 Apr 2024 | 7,900.00 | 8,110.00 | 7,840.00 | 7,980.00 | 7,980.00 | 181,300 |
| 03 Apr 2024 | 7,700.00 | 7,850.00 | 7,650.00 | 7,740.00 | 7,740.00 | 220,100 |
| 02 Apr 2024 | 8,050.00 | 8,050.00 | 7,760.00 | 7,810.00 | 7,810.00 | 190,100 |
| 01 Apr 2024 | 8,250.00 | 8,250.00 | 7,900.00 | 7,950.00 | 7,950.00 | 199,800 |
| 29 Mar 2024 | 8,080.00 | 8,370.00 | 8,050.00 | 8,310.00 | 8,310.00 | 181,100 |
| 28 Mar 2024 | 8,080.00 | 8,170.00 | 7,960.00 | 8,020.00 | 8,020.00 | 156,700 |
| 27 Mar 2024 | 8,000.00 | 8,240.00 | 7,910.00 | 8,130.00 | 8,130.00 | 272,300 |
| 26 Mar 2024 | 8,050.00 | 8,080.00 | 7,860.00 | 7,890.00 | 7,890.00 | 231,800 |
| 25 Mar 2024 | 8,090.00 | 8,190.00 | 8,050.00 | 8,050.00 | 8,050.00 | 162,500 |
| 22 Mar 2024 | 8,090.00 | 8,260.00 | 8,030.00 | 8,240.00 | 8,240.00 | 230,700 |
| 21 Mar 2024 | 7,990.00 | 8,160.00 | 7,890.00 | 8,090.00 | 8,090.00 | 272,000 |
| 19 Mar 2024 | 7,910.00 | 7,950.00 | 7,710.00 | 7,790.00 | 7,790.00 | 318,000 |
| 18 Mar 2024 | 7,770.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 196,800 |
| 15 Mar 2024 | 7,600.00 | 7,760.00 | 7,510.00 | 7,680.00 | 7,680.00 | 156,000 |
| 14 Mar 2024 | 7,650.00 | 7,720.00 | 7,620.00 | 7,700.00 | 7,700.00 | 99,200 |
| 13 Mar 2024 | 7,840.00 | 7,910.00 | 7,610.00 | 7,720.00 | 7,720.00 | 180,800 |
| 12 Mar 2024 | 7,470.00 | 7,810.00 | 7,390.00 | 7,770.00 | 7,770.00 | 252,200 |
| 11 Mar 2024 | 7,680.00 | 8,030.00 | 7,480.00 | 7,560.00 | 7,560.00 | 433,600 |
| 08 Mar 2024 | 7,710.00 | 7,940.00 | 7,670.00 | 7,700.00 | 7,700.00 | 241,900 |
| 07 Mar 2024 | 8,110.00 | 8,160.00 | 7,670.00 | 7,710.00 | 7,710.00 | 358,200 |
| 06 Mar 2024 | 7,620.00 | 8,120.00 | 7,590.00 | 7,810.00 | 7,810.00 | 492,800 |
| 05 Mar 2024 | 7,430.00 | 7,860.00 | 7,380.00 | 7,770.00 | 7,770.00 | 508,900 |
| 04 Mar 2024 | 7,300.00 | 7,580.00 | 7,210.00 | 7,370.00 | 7,370.00 | 635,100 |
| 01 Mar 2024 | 6,750.00 | 7,060.00 | 6,750.00 | 6,940.00 | 6,940.00 | 262,800 |
| 29 Feb 2024 | 6,710.00 | 6,920.00 | 6,660.00 | 6,840.00 | 6,840.00 | 212,300 |
| 28 Feb 2024 | 6,900.00 | 6,920.00 | 6,730.00 | 6,740.00 | 6,740.00 | 199,500 |
| 27 Feb 2024 | 7,010.00 | 7,100.00 | 6,720.00 | 6,770.00 | 6,770.00 | 256,000 |
| 26 Feb 2024 | 7,020.00 | 7,020.00 | 6,800.00 | 6,810.00 | 6,810.00 | 235,300 |
| 22 Feb 2024 | 7,250.00 | 7,320.00 | 6,900.00 | 6,920.00 | 6,920.00 | 354,600 |
| 21 Feb 2024 | 7,100.00 | 7,190.00 | 6,940.00 | 7,000.00 | 7,000.00 | 386,200 |
| 20 Feb 2024 | 6,990.00 | 7,270.00 | 6,910.00 | 7,170.00 | 7,170.00 | 425,900 |
| 19 Feb 2024 | 6,930.00 | 6,970.00 | 6,730.00 | 6,820.00 | 6,820.00 | 526,200 |
| 16 Feb 2024 | 6,450.00 | 7,100.00 | 6,400.00 | 7,080.00 | 7,080.00 | 1,148,100 |
| 15 Feb 2024 | 6,260.00 | 6,270.00 | 6,240.00 | 6,270.00 | 6,270.00 | 428,700 |
| 14 Feb 2024 | 5,100.00 | 5,300.00 | 5,080.00 | 5,270.00 | 5,270.00 | 304,800 |
| 13 Feb 2024 | 5,100.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | 172,100 |
| 09 Feb 2024 | 5,060.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | 79,200 |
| 08 Feb 2024 | 5,030.00 | 5,070.00 | 4,950.00 | 5,050.00 | 5,050.00 | 155,200 |
| 07 Feb 2024 | 4,990.00 | 5,030.00 | 4,925.00 | 5,020.00 | 5,020.00 | 119,600 |
| 06 Feb 2024 | 4,970.00 | 5,080.00 | 4,910.00 | 5,050.00 | 5,050.00 | 120,400 |
| 05 Feb 2024 | 5,000.00 | 5,050.00 | 4,910.00 | 4,980.00 | 4,980.00 | 166,800 |
| 02 Feb 2024 | 5,000.00 | 5,040.00 | 4,950.00 | 4,960.00 | 4,960.00 | 88,800 |
| 01 Feb 2024 | 4,950.00 | 5,020.00 | 4,950.00 | 4,975.00 | 4,975.00 | 95,800 |
| 31 Jan 2024 | 4,975.00 | 5,020.00 | 4,925.00 | 5,020.00 | 5,020.00 | 102,000 |
| 30 Jan 2024 | 4,990.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,950.00 | 78,800 |
| 29 Jan 2024 | 5,020.00 | 5,040.00 | 4,930.00 | 4,975.00 | 4,975.00 | 150,300 |
| 26 Jan 2024 | 5,020.00 | 5,150.00 | 4,990.00 | 5,060.00 | 5,060.00 | 363,300 |
| 25 Jan 2024 | 4,705.00 | 5,040.00 | 4,705.00 | 5,040.00 | 5,040.00 | 298,000 |
| 24 Jan 2024 | 4,730.00 | 4,745.00 | 4,675.00 | 4,730.00 | 4,730.00 | 144,900 |
| 23 Jan 2024 | 4,830.00 | 4,840.00 | 4,685.00 | 4,755.00 | 4,755.00 | 166,700 |
| 22 Jan 2024 | 4,710.00 | 4,810.00 | 4,680.00 | 4,795.00 | 4,795.00 | 170,000 |
| 19 Jan 2024 | 4,690.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | 208,600 |
| 18 Jan 2024 | 4,670.00 | 4,710.00 | 4,640.00 | 4,665.00 | 4,665.00 | 122,100 |
| 17 Jan 2024 | 4,850.00 | 4,850.00 | 4,690.00 | 4,690.00 | 4,690.00 | 227,900 |
| 16 Jan 2024 | 4,825.00 | 4,920.00 | 4,825.00 | 4,860.00 | 4,860.00 | 89,700 |
| 15 Jan 2024 | 4,825.00 | 4,920.00 | 4,825.00 | 4,910.00 | 4,910.00 | 36,100 |
| 12 Jan 2024 | 4,900.00 | 4,915.00 | 4,805.00 | 4,820.00 | 4,820.00 | 107,600 |
| 11 Jan 2024 | 4,965.00 | 4,980.00 | 4,885.00 | 4,895.00 | 4,895.00 | 141,900 |
| 10 Jan 2024 | 4,970.00 | 4,970.00 | 4,910.00 | 4,925.00 | 4,925.00 | 127,800 |
| 09 Jan 2024 | 4,950.00 | 5,000.00 | 4,935.00 | 4,975.00 | 4,975.00 | 143,300 |
| 05 Jan 2024 | 4,990.00 | 4,995.00 | 4,905.00 | 4,915.00 | 4,915.00 | 153,300 |
| *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.