Want to see JP:3101 full AI Analyst Report?
Toyobo Co (3101) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,570.00 | 1,600.00 | 1,534.00 | 1,542.00 | 1,542.00 | -2.53% | 469,000 | 0.95 |
| Oct 29, 2026 | 1,571.00 | 1,594.00 | 1,559.00 | 1,582.00 | 1,582.00 | +0.57% | 877,000 | 1.75 |
| Oct 28, 2026 | 1,580.00 | 1,604.00 | 1,568.00 | 1,573.00 | 1,573.00 | +0.70% | 466,600 | 0.92 |
| Oct 27, 2026 | 1,559.00 | 1,574.00 | 1,545.00 | 1,562.00 | 1,562.00 | +2.49% | 548,600 | 1.08 |
| Oct 26, 2026 | 1,543.00 | 1,562.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.91% | 462,400 | 0.90 |
| Oct 23, 2026 | 1,525.00 | 1,545.00 | 1,479.00 | 1,538.00 | 1,538.00 | -1.03% | 651,900 | 1.26 |
| Oct 22, 2026 | 1,598.00 | 1,609.00 | 1,551.00 | 1,554.00 | 1,554.00 | -3.00% | 450,500 | 0.87 |
| Oct 21, 2026 | 1,592.00 | 1,606.00 | 1,585.00 | 1,602.00 | 1,602.00 | +2.04% | 493,700 | 0.95 |
| Oct 20, 2026 | 1,616.00 | 1,622.00 | 1,565.00 | 1,570.00 | 1,570.00 | -3.38% | 461,200 | 0.89 |
| Oct 19, 2026 | 1,627.00 | 1,633.00 | 1,602.00 | 1,625.00 | 1,625.00 | -0.79% | 380,300 | 0.73 |
| Oct 16, 2026 | 1,605.00 | 1,645.00 | 1,589.00 | 1,638.00 | 1,638.00 | +4.66% | 438,300 | 0.84 |
| Oct 15, 2026 | 1,610.00 | 1,610.00 | 1,565.00 | 1,565.00 | 1,565.00 | -3.40% | 563,300 | 1.10 |
| Oct 14, 2026 | 1,643.00 | 1,646.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.74% | 307,400 | 0.59 |
| Oct 13, 2026 | 1,660.00 | 1,665.00 | 1,613.00 | 1,632.00 | 1,632.00 | -0.91% | 335,200 | 0.64 |
| Oct 12, 2026 | 1,647.00 | 1,673.00 | 1,622.00 | 1,647.00 | 1,647.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,638.00 | 1,673.00 | 1,622.00 | 1,647.00 | 1,647.00 | +0.43% | 493,800 | 0.93 |
| Oct 08, 2026 | 1,660.00 | 1,667.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.50% | 420,000 | 0.79 |
| Oct 07, 2026 | 1,681.00 | 1,692.00 | 1,662.00 | 1,665.00 | 1,665.00 | -1.13% | 394,300 | 0.73 |
| Oct 06, 2026 | 1,682.00 | 1,695.00 | 1,658.00 | 1,684.00 | 1,684.00 | +0.54% | 359,000 | 0.66 |
| Oct 05, 2026 | 1,660.00 | 1,679.00 | 1,647.00 | 1,675.00 | 1,675.00 | +1.70% | 403,000 | 0.73 |
| Oct 02, 2026 | 1,650.00 | 1,675.00 | 1,643.00 | 1,647.00 | 1,647.00 | -1.08% | 263,900 | 0.47 |
| Oct 01, 2026 | 1,655.00 | 1,677.00 | 1,648.00 | 1,665.00 | 1,665.00 | -0.36% | 356,800 | 0.62 |
| Sep 30, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,671.00 | +1.95% | 332,100 | 0.57 |
| Sep 29, 2026 | 1,649.00 | 1,664.00 | 1,617.00 | 1,639.00 | 1,639.00 | -0.67% | 599,700 | 1.03 |
| Sep 28, 2026 | 1,674.00 | 1,681.00 | 1,642.00 | 1,650.00 | 1,650.00 | -1.67% | 379,700 | 0.65 |
| Sep 25, 2026 | 1,678.00 | 1,694.00 | 1,659.00 | 1,678.00 | 1,678.00 | +0.48% | 400,100 | 0.68 |
| Sep 24, 2026 | 1,645.00 | 1,673.00 | 1,644.00 | 1,670.00 | 1,670.00 | +1.33% | 412,600 | 0.69 |
| Sep 23, 2026 | 1,659.00 | 1,667.00 | 1,631.00 | 1,648.00 | 1,648.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,659.00 | 1,667.00 | 1,631.00 | 1,648.00 | 1,648.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,659.00 | 1,667.00 | 1,631.00 | 1,648.00 | 1,648.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,659.00 | 1,667.00 | 1,631.00 | 1,648.00 | 1,648.00 | -0.54% | 579,500 | 0.93 |
| Sep 17, 2026 | 1,657.00 | 1,670.00 | 1,647.00 | 1,657.00 | 1,657.00 | +0.55% | 259,200 | 0.41 |
| Sep 16, 2026 | 1,615.00 | 1,655.00 | 1,609.00 | 1,648.00 | 1,648.00 | +3.32% | 407,900 | 0.65 |
| Sep 15, 2026 | 1,604.00 | 1,625.00 | 1,593.00 | 1,595.00 | 1,595.00 | -1.18% | 366,400 | 0.58 |
| Sep 14, 2026 | 1,609.00 | 1,627.00 | 1,596.00 | 1,614.00 | 1,614.00 | -0.37% | 381,900 | 0.60 |
| Sep 11, 2026 | 1,600.00 | 1,648.00 | 1,590.00 | 1,620.00 | 1,620.00 | -1.16% | 453,700 | 0.71 |
| Sep 10, 2026 | 1,609.00 | 1,652.00 | 1,596.00 | 1,639.00 | 1,639.00 | +0.49% | 519,400 | 0.81 |
| Sep 09, 2026 | 1,587.00 | 1,640.00 | 1,583.00 | 1,631.00 | 1,631.00 | +3.16% | 470,800 | 0.73 |
| Sep 08, 2026 | 1,633.00 | 1,640.00 | 1,581.00 | 1,581.00 | 1,581.00 | -3.83% | 508,900 | 0.78 |
| Sep 07, 2026 | 1,650.00 | 1,667.00 | 1,636.00 | 1,644.00 | 1,644.00 | +0.49% | 348,600 | 0.53 |
| Sep 04, 2026 | 1,657.00 | 1,657.00 | 1,623.00 | 1,636.00 | 1,636.00 | -1.15% | 436,900 | 0.65 |
| Sep 03, 2026 | 1,680.00 | 1,707.00 | 1,652.00 | 1,655.00 | 1,655.00 | -1.08% | 494,700 | 0.73 |
| Sep 02, 2026 | 1,720.00 | 1,746.00 | 1,662.00 | 1,673.00 | 1,673.00 | -5.64% | 595,500 | 0.86 |
| Sep 01, 2026 | 1,665.00 | 1,805.00 | 1,656.00 | 1,773.00 | 1,773.00 | +5.91% | 1,064,500 | 1.54 |
| Aug 31, 2026 | 1,628.00 | 1,675.00 | 1,616.00 | 1,674.00 | 1,674.00 | +2.01% | 468,000 | 0.66 |
| Aug 28, 2026 | 1,658.00 | 1,663.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.03% | 495,200 | 0.68 |
| Aug 27, 2026 | 1,675.00 | 1,710.00 | 1,641.00 | 1,658.00 | 1,658.00 | +0.06% | 642,600 | 0.84 |
| Aug 26, 2026 | 1,650.00 | 1,673.00 | 1,636.00 | 1,657.00 | 1,657.00 | +0.42% | 471,400 | 0.59 |
| Aug 25, 2026 | 1,629.00 | 1,665.00 | 1,617.00 | 1,650.00 | 1,650.00 | +1.04% | 468,600 | 0.59 |
| Aug 24, 2026 | 1,635.00 | 1,653.00 | 1,619.00 | 1,633.00 | 1,633.00 | +0.25% | 449,000 | 0.56 |
