Toa Road Corporation(JP:1882)
Â¥1,514.00+5.00 (+0.33%)
JP:1882
Toa Road Corporation historical prices
Â¥1,514.00
At close:+5.00 (+0.33%)
Want to see JP:1882 full AI Analyst Report?
Toa Road Corporation (1882) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,510.00 | 1,514.00 | 1,500.00 | 1,514.00 | 1,514.00 | +0.33% | 336,600 | 1.06 |
| Nov 10, 2026 | 1,498.00 | 1,512.00 | 1,484.00 | 1,509.00 | 1,509.00 | 0.00% | 338,900 | 1.07 |
| Nov 09, 2026 | 1,531.00 | 1,533.00 | 1,454.00 | 1,468.00 | 1,468.00 | -2.72% | 796,400 | 2.58 |
| Nov 06, 2026 | 1,490.00 | 1,523.00 | 1,486.00 | 1,509.00 | 1,509.00 | -2.46% | 543,700 | 1.81 |
| Nov 05, 2026 | 1,550.00 | 1,567.00 | 1,544.00 | 1,547.00 | 1,547.00 | +1.38% | 295,300 | 0.98 |
| Nov 04, 2026 | 1,540.00 | 1,554.00 | 1,520.00 | 1,526.00 | 1,526.00 | -0.72% | 233,000 | 0.77 |
| Nov 03, 2026 | 1,537.00 | 1,549.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,540.00 | 1,549.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.45% | 202,200 | 0.65 |
| Oct 30, 2026 | 1,547.00 | 1,565.00 | 1,538.00 | 1,544.00 | 1,544.00 | +0.46% | 200,800 | 0.64 |
| Oct 29, 2026 | 1,564.00 | 1,567.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.66% | 669,900 | 2.15 |
| Oct 28, 2026 | 1,587.00 | 1,589.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.39% | 201,700 | 0.64 |
| Oct 27, 2026 | 1,590.00 | 1,593.00 | 1,579.00 | 1,585.00 | 1,585.00 | -0.19% | 197,900 | 0.63 |
| Oct 26, 2026 | 1,573.00 | 1,591.00 | 1,573.00 | 1,588.00 | 1,588.00 | +1.15% | 237,800 | 0.75 |
| Oct 23, 2026 | 1,570.00 | 1,584.00 | 1,563.00 | 1,570.00 | 1,570.00 | -0.38% | 251,400 | 0.79 |
| Oct 22, 2026 | 1,577.00 | 1,588.00 | 1,576.00 | 1,576.00 | 1,576.00 | +0.25% | 213,900 | 0.67 |
| Oct 21, 2026 | 1,573.00 | 1,580.00 | 1,570.00 | 1,572.00 | 1,572.00 | +0.51% | 153,300 | 0.48 |
| Oct 20, 2026 | 1,580.00 | 1,583.00 | 1,563.00 | 1,564.00 | 1,564.00 | -1.08% | 216,900 | 0.67 |
| Oct 19, 2026 | 1,575.00 | 1,591.00 | 1,574.00 | 1,581.00 | 1,581.00 | 0.00% | 229,900 | 0.71 |
| Oct 16, 2026 | 1,578.00 | 1,583.00 | 1,571.00 | 1,581.00 | 1,581.00 | +1.28% | 173,800 | 0.53 |
| Oct 15, 2026 | 1,569.00 | 1,571.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.83% | 240,200 | 0.75 |
| Oct 14, 2026 | 1,574.00 | 1,581.00 | 1,567.00 | 1,574.00 | 1,574.00 | +0.19% | 187,500 | 0.58 |
| Oct 13, 2026 | 1,555.00 | 1,573.00 | 1,553.00 | 1,571.00 | 1,571.00 | +1.35% | 214,600 | 0.66 |
| Oct 12, 2026 | 1,550.00 | 1,559.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,536.00 | 1,559.00 | 1,535.00 | 1,550.00 | 1,550.00 | +0.85% | 211,100 | 0.64 |
| Oct 08, 2026 | 1,540.00 | 1,541.00 | 1,520.00 | 1,537.00 | 1,537.00 | -0.45% | 436,400 | 1.33 |
| Oct 07, 2026 | 1,544.00 | 1,557.00 | 1,541.00 | 1,544.00 | 1,544.00 | 0.00% | 277,100 | 0.84 |
| Oct 06, 2026 | 1,545.00 | 1,555.00 | 1,540.00 | 1,544.00 | 1,544.00 | +0.13% | 264,600 | 0.80 |
| Oct 05, 2026 | 1,555.00 | 1,560.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.96% | 423,100 | 1.29 |
| Oct 02, 2026 | 1,583.00 | 1,588.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.95% | 314,400 | 0.95 |
| Oct 01, 2026 | 1,568.00 | 1,595.00 | 1,566.00 | 1,588.00 | 1,588.00 | +0.63% | 312,700 | 0.95 |
| Sep 30, 2026 | 1,557.00 | 1,581.00 | 1,546.00 | 1,578.00 | 1,578.00 | +1.41% | 419,100 | 1.28 |
| Sep 29, 2026 | 1,573.00 | 1,574.00 | 1,551.00 | 1,556.00 | 1,556.00 | -0.95% | 746,900 | 2.32 |
| Sep 28, 2026 | 1,634.00 | 1,638.00 | 1,616.00 | 1,616.00 | 1,571.00 | -0.25% | 681,100 | 2.17 |
| Sep 25, 2026 | 1,623.00 | 1,626.00 | 1,616.00 | 1,620.00 | 1,574.89 | +0.25% | 380,500 | 1.22 |
| Sep 24, 2026 | 1,613.00 | 1,620.00 | 1,605.00 | 1,616.00 | 1,571.00 | +0.37% | 357,900 | 1.15 |
| Sep 23, 2026 | 1,610.00 | 1,622.00 | 1,608.00 | 1,610.00 | 1,565.17 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,610.00 | 1,622.00 | 1,608.00 | 1,610.00 | 1,565.17 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,610.00 | 1,622.00 | 1,608.00 | 1,610.00 | 1,565.17 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,622.00 | 1,622.00 | 1,608.00 | 1,610.00 | 1,565.17 | -0.62% | 335,400 | 1.06 |
| Sep 17, 2026 | 1,609.00 | 1,620.00 | 1,607.00 | 1,620.00 | 1,574.89 | +1.12% | 270,100 | 0.85 |
| Sep 16, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,602.00 | 1,557.39 | +0.25% | 246,600 | 0.78 |
| Sep 15, 2026 | 1,608.00 | 1,611.00 | 1,598.00 | 1,598.00 | 1,553.50 | -0.50% | 218,500 | 0.69 |
| Sep 14, 2026 | 1,587.00 | 1,606.00 | 1,587.00 | 1,606.00 | 1,561.28 | +1.32% | 300,900 | 0.95 |
| Sep 11, 2026 | 1,570.00 | 1,593.00 | 1,565.00 | 1,585.00 | 1,540.86 | -0.44% | 421,700 | 1.35 |
| Sep 10, 2026 | 1,597.00 | 1,601.00 | 1,585.00 | 1,592.00 | 1,547.67 | -0.81% | 423,000 | 1.36 |
| Sep 09, 2026 | 1,610.00 | 1,613.00 | 1,596.00 | 1,605.00 | 1,560.31 | -0.43% | 347,300 | 1.13 |
| Sep 08, 2026 | 1,613.00 | 1,620.00 | 1,606.00 | 1,612.00 | 1,567.11 | -0.12% | 206,300 | 0.67 |
| Sep 07, 2026 | 1,612.00 | 1,619.00 | 1,604.00 | 1,614.00 | 1,569.06 | +0.31% | 332,800 | 1.08 |
| Sep 04, 2026 | 1,610.00 | 1,612.00 | 1,596.00 | 1,609.00 | 1,564.20 | -0.06% | 359,400 | 1.18 |
| Sep 03, 2026 | 1,605.00 | 1,617.00 | 1,598.00 | 1,610.00 | 1,565.17 | +0.56% | 414,200 | 1.36 |
