Want to see JP:5936 full AI Analyst Report?
Toyo Shutter Co., Ltd. (5936) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 863.00 | 865.00 | 861.00 | 865.00 | 865.00 | -0.57% | 6,600 | 0.82 |
| Oct 29, 2026 | 871.00 | 871.00 | 863.00 | 870.00 | 870.00 | -0.11% | 5,000 | 0.61 |
| Oct 28, 2026 | 873.00 | 874.00 | 865.00 | 871.00 | 871.00 | +0.23% | 4,700 | 0.51 |
| Oct 27, 2026 | 869.00 | 870.00 | 863.00 | 869.00 | 869.00 | +0.12% | 4,300 | 0.44 |
| Oct 26, 2026 | 869.00 | 869.00 | 862.00 | 868.00 | 868.00 | +0.12% | 4,300 | 0.45 |
| Oct 23, 2026 | 863.00 | 867.00 | 863.00 | 867.00 | 867.00 | -0.12% | 6,100 | 0.64 |
| Oct 22, 2026 | 871.00 | 871.00 | 862.00 | 868.00 | 868.00 | -0.12% | 8,400 | 0.88 |
| Oct 21, 2026 | 869.00 | 872.00 | 869.00 | 869.00 | 869.00 | +0.00% | 2,500 | 0.26 |
| Oct 20, 2026 | 877.00 | 877.00 | 868.00 | 869.00 | 869.00 | -0.91% | 12,100 | 1.28 |
| Oct 19, 2026 | 872.00 | 877.00 | 872.00 | 877.00 | 877.00 | +0.80% | 6,600 | 0.71 |
| Oct 16, 2026 | 877.00 | 878.00 | 869.00 | 870.00 | 870.00 | +0.12% | 5,400 | 0.58 |
| Oct 15, 2026 | 872.00 | 874.00 | 869.00 | 869.00 | 869.00 | -0.34% | 2,100 | 0.23 |
| Oct 14, 2026 | 882.00 | 882.00 | 870.00 | 872.00 | 872.00 | -0.80% | 7,200 | 0.77 |
| Oct 13, 2026 | 880.00 | 885.00 | 875.00 | 879.00 | 879.00 | +0.23% | 57,500 | 6.76 |
| Oct 12, 2026 | 877.00 | 881.00 | 876.00 | 877.00 | 877.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 880.00 | 881.00 | 876.00 | 877.00 | 877.00 | -0.34% | 3,500 | 0.41 |
| Oct 08, 2026 | 881.00 | 882.00 | 880.00 | 880.00 | 880.00 | -0.45% | 2,200 | 0.26 |
| Oct 07, 2026 | 890.00 | 894.00 | 880.00 | 884.00 | 884.00 | -0.34% | 4,700 | 0.55 |
| Oct 06, 2026 | 881.00 | 889.00 | 881.00 | 887.00 | 887.00 | +0.57% | 5,500 | 0.66 |
| Oct 05, 2026 | 887.00 | 890.00 | 882.00 | 882.00 | 882.00 | -0.11% | 5,000 | 0.60 |
| Oct 02, 2026 | 886.00 | 893.00 | 878.00 | 883.00 | 883.00 | -0.34% | 8,200 | 0.99 |
| Oct 01, 2026 | 890.00 | 895.00 | 885.00 | 886.00 | 886.00 | -1.12% | 10,700 | 1.32 |
| Sep 30, 2026 | 900.00 | 900.00 | 890.00 | 896.00 | 896.00 | -1.21% | 19,600 | 2.50 |
| Sep 29, 2026 | 907.00 | 907.00 | 900.00 | 907.00 | 907.00 | +0.33% | 5,600 | 0.72 |
| Sep 28, 2026 | 900.00 | 908.00 | 895.00 | 904.00 | 904.00 | +0.00% | 16,200 | 2.13 |
| Sep 25, 2026 | 901.00 | 904.00 | 901.00 | 904.00 | 904.00 | +0.22% | 4,600 | 0.60 |
| Sep 24, 2026 | 903.00 | 907.00 | 901.00 | 902.00 | 902.00 | -0.55% | 22,600 | 3.04 |
| Sep 23, 2026 | 904.00 | 910.00 | 904.00 | 907.00 | 907.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 904.00 | 910.00 | 904.00 | 907.00 | 907.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 904.00 | 910.00 | 904.00 | 907.00 | 907.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 904.00 | 910.00 | 904.00 | 907.00 | 907.00 | -0.77% | 12,700 | 1.64 |
| Sep 17, 2026 | 911.00 | 918.00 | 902.00 | 914.00 | 914.00 | +0.88% | 5,000 | 0.65 |
| Sep 16, 2026 | 908.00 | 913.00 | 905.00 | 906.00 | 906.00 | -0.98% | 1,700 | 0.22 |
| Sep 15, 2026 | 911.00 | 915.00 | 908.00 | 915.00 | 915.00 | +0.88% | 700 | 0.09 |
| Sep 14, 2026 | 902.00 | 910.00 | 902.00 | 907.00 | 907.00 | +0.22% | 1,900 | 0.24 |
| Sep 11, 2026 | 913.00 | 919.00 | 902.00 | 905.00 | 905.00 | -0.11% | 7,100 | 0.89 |
| Sep 10, 2026 | 912.00 | 912.00 | 904.00 | 906.00 | 906.00 | -0.66% | 3,100 | 0.34 |
| Sep 09, 2026 | 915.00 | 919.00 | 912.00 | 912.00 | 912.00 | -0.55% | 3,900 | 0.43 |
| Sep 08, 2026 | 923.00 | 923.00 | 916.00 | 917.00 | 917.00 | -0.76% | 2,200 | 0.24 |
| Sep 07, 2026 | 917.00 | 924.00 | 911.00 | 924.00 | 924.00 | +0.87% | 13,200 | 1.45 |
| Sep 04, 2026 | 916.00 | 917.00 | 909.00 | 916.00 | 916.00 | +0.66% | 2,600 | 0.28 |
| Sep 03, 2026 | 919.00 | 919.00 | 908.00 | 910.00 | 910.00 | -1.19% | 2,800 | 0.31 |
| Sep 02, 2026 | 915.00 | 921.00 | 907.00 | 921.00 | 921.00 | +0.66% | 6,100 | 0.66 |
| Sep 01, 2026 | 914.00 | 924.00 | 914.00 | 915.00 | 915.00 | -0.87% | 4,200 | 0.45 |
| Aug 31, 2026 | 917.00 | 923.00 | 909.00 | 923.00 | 923.00 | -0.22% | 16,600 | 1.82 |
| Aug 28, 2026 | 904.00 | 925.00 | 898.00 | 925.00 | 925.00 | +2.78% | 20,100 | 2.23 |
| Aug 27, 2026 | 899.00 | 900.00 | 893.00 | 900.00 | 900.00 | +0.33% | 4,000 | 0.44 |
| Aug 26, 2026 | 892.00 | 897.00 | 887.00 | 897.00 | 897.00 | +0.79% | 8,100 | 0.90 |
| Aug 25, 2026 | 885.00 | 891.00 | 885.00 | 890.00 | 890.00 | +0.00% | 4,400 | 0.48 |
| Aug 24, 2026 | 889.00 | 891.00 | 880.00 | 890.00 | 890.00 | +0.34% | 11,000 | 1.21 |
