Want to see JP:4100 full AI Analyst Report?
Toda Kogyo Corp. (4100) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,750.00 | 1,758.00 | 1,660.00 | 1,706.00 | 1,706.00 | -4.21% | 84,800 | 1.50 |
| Oct 29, 2026 | 1,735.00 | 1,847.00 | 1,714.00 | 1,781.00 | 1,781.00 | +2.06% | 224,500 | 4.13 |
| Oct 28, 2026 | 1,623.00 | 1,803.00 | 1,623.00 | 1,745.00 | 1,745.00 | +8.59% | 112,500 | 2.08 |
| Oct 27, 2026 | 1,591.00 | 1,644.00 | 1,591.00 | 1,607.00 | 1,607.00 | +2.16% | 34,200 | 0.63 |
| Oct 26, 2026 | 1,588.00 | 1,623.00 | 1,561.00 | 1,573.00 | 1,573.00 | -2.78% | 44,300 | 0.80 |
| Oct 23, 2026 | 1,565.00 | 1,631.00 | 1,508.00 | 1,618.00 | 1,618.00 | +0.50% | 88,000 | 1.60 |
| Oct 22, 2026 | 1,652.00 | 1,689.00 | 1,599.00 | 1,610.00 | 1,610.00 | -3.71% | 47,400 | 0.87 |
| Oct 21, 2026 | 1,631.00 | 1,688.00 | 1,620.00 | 1,672.00 | 1,672.00 | +5.03% | 32,700 | 0.60 |
| Oct 20, 2026 | 1,664.00 | 1,671.00 | 1,588.00 | 1,592.00 | 1,592.00 | -5.29% | 48,500 | 0.89 |
| Oct 19, 2026 | 1,636.00 | 1,685.00 | 1,610.00 | 1,681.00 | 1,681.00 | +0.30% | 28,000 | 0.51 |
| Oct 16, 2026 | 1,672.00 | 1,703.00 | 1,646.00 | 1,676.00 | 1,676.00 | +0.84% | 33,700 | 0.61 |
| Oct 15, 2026 | 1,724.00 | 1,724.00 | 1,639.00 | 1,662.00 | 1,662.00 | -5.89% | 71,000 | 1.31 |
| Oct 14, 2026 | 1,770.00 | 1,791.00 | 1,738.00 | 1,766.00 | 1,766.00 | -0.17% | 38,900 | 0.70 |
| Oct 13, 2026 | 1,746.00 | 1,788.00 | 1,731.00 | 1,769.00 | 1,769.00 | -3.02% | 36,000 | 0.65 |
| Oct 12, 2026 | 1,824.00 | 1,831.00 | 1,695.00 | 1,824.00 | 1,824.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,730.00 | 1,831.00 | 1,695.00 | 1,824.00 | 1,824.00 | +3.05% | 53,600 | 0.96 |
| Oct 08, 2026 | 1,820.00 | 1,832.00 | 1,760.00 | 1,770.00 | 1,770.00 | -4.32% | 70,100 | 1.26 |
| Oct 07, 2026 | 1,989.00 | 2,025.00 | 1,850.00 | 1,850.00 | 1,850.00 | -8.69% | 78,300 | 1.41 |
| Oct 06, 2026 | 1,938.00 | 2,026.00 | 1,903.00 | 2,026.00 | 2,026.00 | +4.06% | 64,500 | 1.17 |
| Oct 05, 2026 | 1,982.00 | 2,017.00 | 1,945.00 | 1,947.00 | 1,947.00 | -2.89% | 68,200 | 1.21 |
| Oct 02, 2026 | 2,010.00 | 2,063.00 | 1,989.00 | 2,005.00 | 2,005.00 | -1.13% | 72,400 | 1.29 |
| Oct 01, 2026 | 1,990.00 | 2,046.00 | 1,971.00 | 2,028.00 | 2,028.00 | +1.40% | 61,000 | 1.08 |
| Sep 30, 2026 | 1,929.00 | 2,063.00 | 1,929.00 | 2,000.00 | 2,000.00 | +5.82% | 156,600 | 2.85 |
| Sep 29, 2026 | 1,874.00 | 1,918.00 | 1,831.00 | 1,890.00 | 1,890.00 | +0.59% | 64,200 | 1.17 |
| Sep 28, 2026 | 1,916.00 | 1,946.00 | 1,875.00 | 1,879.00 | 1,879.00 | -1.93% | 55,200 | 1.00 |
| Sep 25, 2026 | 1,872.00 | 1,939.00 | 1,810.00 | 1,916.00 | 1,916.00 | +3.29% | 108,500 | 2.01 |
| Sep 24, 2026 | 1,764.00 | 1,874.00 | 1,764.00 | 1,855.00 | 1,855.00 | +6.30% | 82,700 | 1.54 |
| Sep 23, 2026 | 1,690.00 | 1,770.00 | 1,688.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,690.00 | 1,770.00 | 1,688.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,690.00 | 1,770.00 | 1,688.00 | 1,745.00 | 1,745.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,690.00 | 1,770.00 | 1,688.00 | 1,745.00 | 1,745.00 | +4.05% | 70,200 | 1.20 |
| Sep 17, 2026 | 1,605.00 | 1,698.00 | 1,605.00 | 1,677.00 | 1,677.00 | +4.49% | 68,400 | 1.16 |
| Sep 16, 2026 | 1,649.00 | 1,659.00 | 1,602.00 | 1,605.00 | 1,605.00 | -1.71% | 91,700 | 1.53 |
| Sep 15, 2026 | 1,558.00 | 1,653.00 | 1,555.00 | 1,633.00 | 1,633.00 | +4.81% | 80,000 | 1.26 |
| Sep 14, 2026 | 1,588.00 | 1,627.00 | 1,555.00 | 1,558.00 | 1,558.00 | -4.30% | 63,700 | 0.97 |
| Sep 11, 2026 | 1,581.00 | 1,643.00 | 1,545.00 | 1,628.00 | 1,628.00 | +0.43% | 117,400 | 1.75 |
| Sep 10, 2026 | 1,604.00 | 1,629.00 | 1,595.00 | 1,621.00 | 1,621.00 | +0.19% | 34,400 | 0.49 |
| Sep 09, 2026 | 1,580.00 | 1,634.00 | 1,575.00 | 1,618.00 | 1,618.00 | +1.95% | 24,600 | 0.34 |
| Sep 08, 2026 | 1,623.00 | 1,643.00 | 1,585.00 | 1,587.00 | 1,587.00 | -2.88% | 25,600 | 0.35 |
| Sep 07, 2026 | 1,588.00 | 1,652.00 | 1,580.00 | 1,634.00 | 1,634.00 | +3.81% | 33,700 | 0.45 |
| Sep 04, 2026 | 1,588.00 | 1,608.00 | 1,570.00 | 1,574.00 | 1,574.00 | +0.90% | 34,600 | 0.45 |
| Sep 03, 2026 | 1,579.00 | 1,632.00 | 1,553.00 | 1,560.00 | 1,560.00 | -0.32% | 50,300 | 0.64 |
| Sep 02, 2026 | 1,607.00 | 1,607.00 | 1,562.00 | 1,565.00 | 1,565.00 | -5.09% | 55,000 | 0.69 |
| Sep 01, 2026 | 1,649.00 | 1,658.00 | 1,606.00 | 1,649.00 | 1,649.00 | -0.30% | 34,700 | 0.43 |
| Aug 31, 2026 | 1,528.00 | 1,655.00 | 1,520.00 | 1,654.00 | 1,654.00 | +7.33% | 75,300 | 0.89 |
| Aug 28, 2026 | 1,573.00 | 1,591.00 | 1,539.00 | 1,541.00 | 1,541.00 | -1.47% | 26,100 | 0.28 |
| Aug 27, 2026 | 1,559.00 | 1,584.00 | 1,530.00 | 1,564.00 | 1,564.00 | +1.16% | 36,100 | 0.35 |
| Aug 26, 2026 | 1,580.00 | 1,580.00 | 1,542.00 | 1,546.00 | 1,546.00 | -2.15% | 30,600 | 0.27 |
| Aug 25, 2026 | 1,590.00 | 1,616.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.50% | 25,200 | 0.20 |
| Aug 24, 2026 | 1,545.00 | 1,625.00 | 1,532.00 | 1,604.00 | 1,604.00 | +3.82% | 62,900 | 0.49 |
