Want to see JP:5310 full AI Analyst Report?
Toyo Tanso Co., Ltd. (5310) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 6,330.00 | 6,600.00 | 6,300.00 | 6,550.00 | 6,550.00 | +0.92% | 71,800 | 0.81 |
| Oct 30, 2026 | 6,610.00 | 6,680.00 | 6,420.00 | 6,490.00 | 6,490.00 | -3.28% | 85,000 | 0.96 |
| Oct 29, 2026 | 6,800.00 | 6,850.00 | 6,490.00 | 6,710.00 | 6,710.00 | -1.47% | 148,400 | 1.68 |
| Oct 28, 2026 | 6,540.00 | 6,840.00 | 6,540.00 | 6,810.00 | 6,810.00 | +6.41% | 105,600 | 1.19 |
| Oct 27, 2026 | 6,320.00 | 6,470.00 | 6,300.00 | 6,400.00 | 6,400.00 | +4.23% | 67,200 | 0.75 |
| Oct 26, 2026 | 6,160.00 | 6,280.00 | 6,110.00 | 6,140.00 | 6,140.00 | -1.60% | 87,600 | 0.96 |
| Oct 23, 2026 | 6,190.00 | 6,290.00 | 5,970.00 | 6,240.00 | 6,240.00 | -3.70% | 154,000 | 1.69 |
| Oct 22, 2026 | 6,820.00 | 6,830.00 | 6,480.00 | 6,480.00 | 6,480.00 | -4.42% | 94,400 | 1.04 |
| Oct 21, 2026 | 6,930.00 | 7,060.00 | 6,720.00 | 6,780.00 | 6,780.00 | -0.73% | 94,000 | 1.03 |
| Oct 20, 2026 | 7,200.00 | 7,220.00 | 6,830.00 | 6,830.00 | 6,830.00 | -5.14% | 89,700 | 0.98 |
| Oct 19, 2026 | 6,900.00 | 7,200.00 | 6,860.00 | 7,200.00 | 7,200.00 | +0.14% | 65,700 | 0.72 |
| Oct 16, 2026 | 7,190.00 | 7,250.00 | 7,040.00 | 7,190.00 | 7,190.00 | +1.41% | 80,500 | 0.87 |
| Oct 15, 2026 | 7,360.00 | 7,440.00 | 7,020.00 | 7,090.00 | 7,090.00 | -7.44% | 127,600 | 1.42 |
| Oct 14, 2026 | 7,820.00 | 7,870.00 | 7,630.00 | 7,660.00 | 7,660.00 | -1.16% | 76,500 | 0.84 |
| Oct 13, 2026 | 7,770.00 | 7,920.00 | 7,630.00 | 7,750.00 | 7,750.00 | -1.52% | 59,800 | 0.65 |
| Oct 12, 2026 | 7,870.00 | 7,990.00 | 7,520.00 | 7,870.00 | 7,870.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,600.00 | 7,990.00 | 7,520.00 | 7,870.00 | 7,870.00 | +0.90% | 104,400 | 1.12 |
| Oct 08, 2026 | 7,900.00 | 7,920.00 | 7,710.00 | 7,800.00 | 7,800.00 | -3.11% | 110,200 | 1.19 |
| Oct 07, 2026 | 8,000.00 | 8,120.00 | 7,850.00 | 8,050.00 | 8,050.00 | +0.75% | 99,200 | 1.07 |
| Oct 06, 2026 | 7,890.00 | 7,990.00 | 7,790.00 | 7,990.00 | 7,990.00 | +1.14% | 67,900 | 0.73 |
| Oct 05, 2026 | 7,900.00 | 7,950.00 | 7,790.00 | 7,900.00 | 7,900.00 | +1.15% | 76,300 | 0.79 |
| Oct 02, 2026 | 7,690.00 | 7,860.00 | 7,650.00 | 7,810.00 | 7,810.00 | +0.90% | 66,100 | 0.68 |
| Oct 01, 2026 | 7,610.00 | 7,790.00 | 7,600.00 | 7,740.00 | 7,740.00 | +1.98% | 74,400 | 0.76 |
| Sep 30, 2026 | 7,480.00 | 7,650.00 | 7,460.00 | 7,590.00 | 7,590.00 | +2.15% | 97,500 | 0.99 |
| Sep 29, 2026 | 7,460.00 | 7,550.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.07% | 68,400 | 0.69 |
| Sep 28, 2026 | 7,600.00 | 7,630.00 | 7,460.00 | 7,510.00 | 7,510.00 | -1.05% | 83,800 | 0.83 |
| Sep 25, 2026 | 7,500.00 | 7,780.00 | 7,500.00 | 7,590.00 | 7,590.00 | +1.47% | 138,300 | 1.38 |
| Sep 24, 2026 | 7,400.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | +3.17% | 119,000 | 1.18 |
| Sep 23, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,250.00 | 7,250.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,250.00 | 7,250.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,250.00 | 7,250.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,250.00 | 7,250.00 | -0.28% | 114,400 | 1.06 |
| Sep 17, 2026 | 7,230.00 | 7,300.00 | 7,190.00 | 7,270.00 | 7,270.00 | +1.54% | 74,200 | 0.69 |
| Sep 16, 2026 | 6,990.00 | 7,160.00 | 6,980.00 | 7,160.00 | 7,160.00 | +2.29% | 54,900 | 0.50 |
| Sep 15, 2026 | 6,630.00 | 7,130.00 | 6,600.00 | 7,000.00 | 7,000.00 | +2.49% | 127,100 | 1.15 |
| Sep 14, 2026 | 6,930.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,830.00 | -3.94% | 104,100 | 0.94 |
| Sep 11, 2026 | 6,980.00 | 7,220.00 | 6,930.00 | 7,110.00 | 7,110.00 | -0.28% | 139,400 | 1.26 |
| Sep 10, 2026 | 6,950.00 | 7,160.00 | 6,810.00 | 7,130.00 | 7,130.00 | +2.59% | 112,800 | 1.01 |
| Sep 09, 2026 | 6,800.00 | 6,950.00 | 6,760.00 | 6,950.00 | 6,950.00 | +2.21% | 75,600 | 0.67 |
| Sep 08, 2026 | 7,130.00 | 7,140.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.76% | 74,900 | 0.65 |
| Sep 07, 2026 | 7,030.00 | 7,180.00 | 6,970.00 | 7,140.00 | 7,140.00 | +3.03% | 63,100 | 0.54 |
| Sep 04, 2026 | 6,840.00 | 6,960.00 | 6,690.00 | 6,930.00 | 6,930.00 | +2.82% | 91,100 | 0.77 |
| Sep 03, 2026 | 6,760.00 | 6,850.00 | 6,670.00 | 6,740.00 | 6,740.00 | -0.15% | 71,600 | 0.58 |
| Sep 02, 2026 | 6,900.00 | 7,000.00 | 6,710.00 | 6,750.00 | 6,750.00 | -1.89% | 104,900 | 0.82 |
| Sep 01, 2026 | 7,040.00 | 7,280.00 | 6,850.00 | 6,880.00 | 6,880.00 | +0.58% | 137,400 | 1.06 |
| Aug 31, 2026 | 6,880.00 | 6,920.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.58% | 94,600 | 0.73 |
| Aug 28, 2026 | 7,000.00 | 7,130.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.57% | 73,700 | 0.56 |
| Aug 27, 2026 | 7,260.00 | 7,270.00 | 6,970.00 | 6,990.00 | 6,990.00 | +0.58% | 62,700 | 0.47 |
| Aug 26, 2026 | 6,950.00 | 7,060.00 | 6,910.00 | 6,950.00 | 6,950.00 | +1.46% | 77,500 | 0.58 |
| Aug 25, 2026 | 6,800.00 | 6,890.00 | 6,700.00 | 6,850.00 | 6,850.00 | +0.15% | 51,600 | 0.38 |
