Want to see JP:8151 full AI Analyst Report?
Toyo Corp. (8151) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,870.00 | 1,881.00 | 1,834.00 | 1,839.00 | 1,839.00 | -0.86% | 135,300 | 0.73 |
| Oct 29, 2026 | 1,910.00 | 1,917.00 | 1,850.00 | 1,855.00 | 1,855.00 | -2.98% | 510,900 | 2.87 |
| Oct 28, 2026 | 1,933.00 | 1,944.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.62% | 136,100 | 0.77 |
| Oct 27, 2026 | 1,910.00 | 1,927.00 | 1,909.00 | 1,924.00 | 1,924.00 | +1.05% | 112,500 | 0.63 |
| Oct 26, 2026 | 1,916.00 | 1,932.00 | 1,901.00 | 1,904.00 | 1,904.00 | -1.19% | 127,500 | 0.72 |
| Oct 23, 2026 | 1,910.00 | 1,947.00 | 1,886.00 | 1,927.00 | 1,927.00 | +0.52% | 190,500 | 1.07 |
| Oct 22, 2026 | 1,879.00 | 1,933.00 | 1,870.00 | 1,917.00 | 1,917.00 | +2.62% | 234,000 | 1.34 |
| Oct 21, 2026 | 1,878.00 | 1,892.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.37% | 98,600 | 0.56 |
| Oct 20, 2026 | 1,904.00 | 1,907.00 | 1,865.00 | 1,875.00 | 1,875.00 | -1.73% | 164,600 | 0.95 |
| Oct 19, 2026 | 1,890.00 | 1,927.00 | 1,886.00 | 1,908.00 | 1,908.00 | -0.52% | 127,600 | 0.74 |
| Oct 16, 2026 | 1,885.00 | 1,930.00 | 1,877.00 | 1,918.00 | 1,918.00 | +2.68% | 187,800 | 1.10 |
| Oct 15, 2026 | 1,880.00 | 1,888.00 | 1,854.00 | 1,868.00 | 1,868.00 | -2.71% | 166,500 | 0.99 |
| Oct 14, 2026 | 1,907.00 | 1,929.00 | 1,906.00 | 1,920.00 | 1,920.00 | +0.10% | 165,100 | 0.98 |
| Oct 13, 2026 | 1,904.00 | 1,923.00 | 1,889.00 | 1,918.00 | 1,918.00 | +0.95% | 174,600 | 1.04 |
| Oct 12, 2026 | 1,900.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | +1.39% | 133,000 | 0.79 |
| Oct 08, 2026 | 1,877.00 | 1,877.00 | 1,850.00 | 1,874.00 | 1,874.00 | -0.58% | 103,100 | 0.61 |
| Oct 07, 2026 | 1,890.00 | 1,895.00 | 1,862.00 | 1,885.00 | 1,885.00 | -0.84% | 128,700 | 0.77 |
| Oct 06, 2026 | 1,897.00 | 1,907.00 | 1,888.00 | 1,901.00 | 1,901.00 | -0.21% | 116,500 | 0.70 |
| Oct 05, 2026 | 1,857.00 | 1,905.00 | 1,853.00 | 1,905.00 | 1,905.00 | +3.42% | 188,400 | 1.14 |
| Oct 02, 2026 | 1,871.00 | 1,883.00 | 1,838.00 | 1,842.00 | 1,842.00 | -2.28% | 161,500 | 0.98 |
| Oct 01, 2026 | 1,860.00 | 1,888.00 | 1,860.00 | 1,885.00 | 1,885.00 | +0.86% | 101,800 | 0.62 |
| Sep 30, 2026 | 1,860.00 | 1,875.00 | 1,831.00 | 1,869.00 | 1,869.00 | +0.86% | 140,100 | 0.85 |
| Sep 29, 2026 | 1,881.00 | 1,888.00 | 1,850.00 | 1,853.00 | 1,853.00 | -1.44% | 243,300 | 1.50 |
| Sep 28, 2026 | 1,942.00 | 1,942.00 | 1,920.00 | 1,920.00 | 1,880.00 | -0.83% | 165,000 | 1.03 |
| Sep 25, 2026 | 1,900.00 | 1,937.00 | 1,887.00 | 1,936.00 | 1,895.67 | +2.71% | 216,400 | 1.36 |
| Sep 24, 2026 | 1,835.00 | 1,899.00 | 1,833.00 | 1,885.00 | 1,845.73 | +3.46% | 273,600 | 1.75 |
| Sep 23, 2026 | 1,822.00 | 1,855.00 | 1,818.00 | 1,822.00 | 1,784.04 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,822.00 | 1,855.00 | 1,818.00 | 1,822.00 | 1,784.04 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,822.00 | 1,855.00 | 1,818.00 | 1,822.00 | 1,784.04 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,855.00 | 1,855.00 | 1,818.00 | 1,822.00 | 1,784.04 | -1.30% | 216,800 | 1.35 |
| Sep 17, 2026 | 1,832.00 | 1,854.00 | 1,832.00 | 1,846.00 | 1,807.54 | +0.54% | 147,700 | 0.92 |
| Sep 16, 2026 | 1,830.00 | 1,843.00 | 1,827.00 | 1,836.00 | 1,797.75 | +0.99% | 97,400 | 0.61 |
| Sep 15, 2026 | 1,801.00 | 1,824.00 | 1,801.00 | 1,818.00 | 1,780.13 | +0.33% | 111,800 | 0.70 |
| Sep 14, 2026 | 1,801.00 | 1,828.00 | 1,799.00 | 1,812.00 | 1,774.25 | +0.11% | 180,400 | 1.13 |
| Sep 11, 2026 | 1,791.00 | 1,823.00 | 1,788.00 | 1,810.00 | 1,772.29 | +0.11% | 172,800 | 1.08 |
| Sep 10, 2026 | 1,855.00 | 1,856.00 | 1,804.00 | 1,808.00 | 1,770.33 | -2.53% | 259,100 | 1.64 |
| Sep 09, 2026 | 1,859.00 | 1,883.00 | 1,855.00 | 1,855.00 | 1,816.35 | -1.17% | 144,500 | 0.91 |
| Sep 08, 2026 | 1,894.00 | 1,895.00 | 1,860.00 | 1,877.00 | 1,837.90 | -0.95% | 167,900 | 1.05 |
| Sep 07, 2026 | 1,873.00 | 1,895.00 | 1,873.00 | 1,895.00 | 1,855.52 | +1.28% | 84,500 | 0.53 |
| Sep 04, 2026 | 1,880.00 | 1,887.00 | 1,863.00 | 1,871.00 | 1,832.02 | -0.05% | 120,000 | 0.75 |
| Sep 03, 2026 | 1,900.00 | 1,902.00 | 1,871.00 | 1,872.00 | 1,833.00 | -1.11% | 182,400 | 1.13 |
| Sep 02, 2026 | 1,910.00 | 1,922.00 | 1,892.00 | 1,893.00 | 1,853.56 | -1.71% | 214,800 | 1.32 |
| Sep 01, 2026 | 1,918.00 | 1,941.00 | 1,912.00 | 1,926.00 | 1,885.88 | -0.36% | 165,100 | 1.01 |
| Aug 31, 2026 | 1,954.00 | 1,954.00 | 1,930.00 | 1,933.00 | 1,892.73 | -2.23% | 235,600 | 1.45 |
| Aug 28, 2026 | 1,979.00 | 1,987.00 | 1,954.00 | 1,977.00 | 1,935.81 | +0.92% | 268,900 | 1.66 |
| Aug 27, 2026 | 1,962.00 | 1,992.00 | 1,954.00 | 1,959.00 | 1,918.19 | -0.76% | 315,700 | 1.97 |
| Aug 26, 2026 | 1,972.00 | 1,989.00 | 1,955.00 | 1,974.00 | 1,932.88 | +0.10% | 222,900 | 1.38 |
| Aug 25, 2026 | 2,002.00 | 2,012.00 | 1,947.00 | 1,972.00 | 1,930.92 | -2.13% | 389,900 | 2.45 |
| Aug 24, 2026 | 2,045.00 | 2,055.00 | 2,002.00 | 2,015.00 | 1,973.02 | -1.47% | 259,200 | 1.58 |