Tokyo - Delayed Quote JPY

Toda Corporation (1860.T)

Compare
940.90
-4.20
(-0.44%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025948.90949.00935.60940.90940.90477,800
Jan 30, 2025930.00948.10930.00945.10945.10643,000
Jan 29, 2025932.90937.40928.50930.30930.30268,100
Jan 28, 2025929.30938.00929.10932.90932.90446,700
Jan 27, 2025928.00935.10923.20934.60934.60446,200
Jan 24, 2025919.00926.00913.70914.00914.00480,200
Jan 23, 2025911.60914.40906.00912.30912.301,034,900
Jan 22, 2025915.60929.00911.70912.80912.80904,400
Jan 21, 2025917.50919.20907.60912.00912.00604,700
Jan 20, 2025893.40913.70893.00913.40913.40704,900
Jan 17, 2025889.10894.00883.00893.40893.40576,300
Jan 16, 2025905.00908.50896.20896.20896.20564,300
Jan 15, 2025917.10917.70902.20907.90907.90516,300
Jan 14, 2025925.00927.40908.00910.30910.30710,100
Jan 10, 2025944.00945.80927.20928.00928.00677,700
Jan 9, 2025940.70956.50940.30954.00954.00670,900
Jan 8, 2025941.10947.40934.60938.90938.90692,000
Jan 7, 2025950.20965.70941.10948.70948.70866,700
Jan 6, 2025972.20974.20946.70950.20950.20800,700
Dec 30, 2024965.40970.30955.10962.50962.50521,000
Dec 27, 2024972.00972.00951.10965.50965.50810,300
Dec 26, 2024977.70985.40942.40974.50974.501,146,500
Dec 25, 2024967.50975.00950.80975.00975.00605,400
Dec 24, 2024947.20972.50947.20967.50967.50461,400
Dec 23, 2024940.00942.70934.60937.90937.90527,700
Dec 20, 2024933.20944.10933.20940.10940.10879,700
Dec 19, 2024910.00930.50907.20926.10926.101,111,900
Dec 18, 2024914.00925.40910.10920.90920.901,101,000
Dec 17, 2024925.90927.10914.50914.80914.80368,200
Dec 16, 2024920.70930.80918.80926.70926.70420,200
Dec 13, 2024922.00933.00911.30920.80920.80696,200
Dec 12, 2024927.00939.20925.00928.90928.90561,000
Dec 11, 2024919.60926.90910.00918.90918.90799,300
Dec 10, 2024941.00943.00914.20917.50917.50497,500
Dec 9, 2024938.80941.90930.10932.10932.10585,800
Dec 6, 2024927.50935.30921.70932.00932.00653,600
Dec 5, 2024926.60932.60922.20926.10926.10485,700
Dec 4, 2024935.20939.30920.90921.00921.00412,800
Dec 3, 2024938.70951.00938.00941.30941.30532,900
Dec 2, 2024940.00942.20932.50936.80936.80678,000
Nov 29, 2024960.00960.00942.50943.30943.30598,600
Nov 28, 2024948.10969.70947.80962.40962.40443,700
Nov 27, 2024964.50968.70940.90948.50948.50392,800
Nov 26, 2024959.50971.70955.50971.30971.30447,900
Nov 25, 2024990.00992.80958.80958.80958.80482,600
Nov 22, 2024980.00986.50979.00979.90979.90379,600
Nov 21, 2024986.10990.10976.90976.90976.90393,300
Nov 20, 20241,003.001,004.00978.80992.00992.00701,300
Nov 19, 2024986.801,008.00986.801,003.001,003.00526,300
Nov 18, 2024993.00997.40977.70984.10984.10589,800
Nov 15, 20241,007.001,009.50985.00986.90986.90839,100
Nov 14, 20241,001.001,024.50988.301,004.001,004.001,269,300
Nov 13, 2024954.301,026.00952.801,006.001,006.002,440,800
Nov 12, 2024947.40955.70939.10952.80952.80613,300
Nov 11, 2024937.00942.30931.00935.00935.00412,300
Nov 8, 2024950.20955.00937.70940.80940.80498,000
Nov 7, 2024931.70953.80931.70950.20950.20551,200
Nov 6, 2024930.80940.00921.80929.90929.90428,500
Nov 5, 2024923.60930.20911.90919.00919.00373,400
Nov 1, 2024916.90923.00910.00915.90915.90324,600
Oct 31, 2024919.40934.00916.00927.60927.60601,300
Oct 30, 2024905.50920.40903.10915.00915.003,122,600
Oct 29, 2024898.40907.70896.00902.70902.70486,600
Oct 28, 2024893.10906.30890.10897.90897.90493,200
Oct 25, 2024902.90905.00892.90900.10900.10530,300
Oct 24, 2024900.00906.20891.60899.90899.90526,700
Oct 23, 2024905.40915.90903.10906.40906.40358,600
Oct 22, 2024925.00928.90905.70911.00911.00629,200
Oct 21, 2024932.50940.90923.20934.80934.80593,600
Oct 18, 2024943.50944.20932.30934.10934.10607,700
Oct 17, 2024946.40949.00936.90939.30939.30476,800
Oct 16, 2024936.10957.00932.00942.60942.60514,300
Oct 15, 2024947.40954.60942.20946.00946.00568,500
Oct 11, 2024945.50957.00938.10944.80944.80579,500
Oct 10, 2024952.80959.90943.00949.50949.50411,200
Oct 9, 2024954.90958.30947.70952.70952.70497,600
Oct 8, 2024959.50966.20948.20955.50955.50701,300
Oct 7, 2024970.00973.60952.90964.50964.50848,300
Oct 4, 2024954.00970.20942.00962.30962.30656,000
Oct 3, 2024962.30963.00947.80950.20950.20423,200
Oct 2, 2024944.90956.60935.40941.60941.60533,600
Oct 1, 2024945.60952.10942.10949.70949.70448,400
Sep 30, 2024922.30950.90918.00941.90941.90876,500
Sep 27, 2024 14.50 Dividend
Sep 27, 2024964.00974.50956.50967.30967.30705,000
Sep 26, 2024966.40982.30960.60978.50964.001,054,900
Sep 25, 2024959.10968.70948.90954.20940.061,023,500
Sep 24, 2024986.50986.50962.20968.20953.85930,100
Sep 20, 2024988.00992.90976.10979.10964.59819,000
Sep 19, 2024977.00990.60973.10981.00966.46418,400
Sep 18, 2024983.00985.50962.20976.80962.33444,600
Sep 17, 2024995.20997.70961.40985.60970.99538,800
Sep 13, 2024992.80999.50989.00995.20980.45726,300
Sep 12, 2024996.001,006.00988.00994.40979.66580,000
Sep 11, 2024986.40995.60962.60969.20954.84751,000
Sep 10, 2024979.90999.90976.30993.50978.78653,000
Sep 9, 2024975.20992.80970.10983.90969.32636,300
Sep 6, 20241,000.001,004.50984.30990.20975.53484,500
Sep 5, 2024996.901,012.00994.701,004.00989.12419,400
Sep 4, 2024990.201,009.00985.00996.60981.83546,800
Sep 3, 20241,000.001,024.00999.501,008.50993.56496,300
Sep 2, 20241,011.001,014.50995.50996.40981.63448,500
Aug 30, 2024995.501,004.50990.901,004.50989.61983,700
Aug 29, 20241,002.001,017.00995.50997.10982.32417,600
Aug 28, 20241,012.001,016.50999.601,011.00996.02494,000
Aug 27, 20241,007.001,023.50996.701,017.501,002.42590,300
Aug 26, 20241,002.001,019.001,000.001,014.50999.47509,600
Aug 23, 2024988.601,005.00988.101,002.00987.15373,400
Aug 22, 2024994.80995.60983.00988.60973.95447,400
Aug 21, 2024978.40993.60976.00985.20970.60531,800
Aug 20, 2024986.50991.10981.40988.80974.15463,400
Aug 19, 2024983.00997.00972.00975.10960.65461,000
Aug 16, 2024982.00996.00980.10985.10970.50387,200
Aug 15, 2024973.80983.00964.40964.40950.11478,900
Aug 14, 2024957.10972.00947.00971.00956.61682,500
Aug 13, 2024912.60965.20901.10958.00943.801,201,200
Aug 9, 2024992.901,043.50939.00969.30954.941,475,900
Aug 8, 2024982.501,015.00980.00985.00970.40803,900
Aug 7, 20241,051.001,066.501,009.001,012.50997.501,080,100
Aug 6, 2024998.801,044.00998.801,044.001,028.53563,400
Aug 5, 2024949.90959.30893.70893.80880.561,066,800
Aug 2, 20241,044.001,048.001,004.501,005.00990.11617,900
Aug 1, 20241,081.001,082.001,058.001,069.501,053.65445,000
Jul 31, 20241,076.001,095.001,066.501,090.501,074.34701,300
Jul 30, 20241,067.501,072.501,057.001,062.501,046.76460,700
Jul 29, 20241,060.001,075.501,056.501,075.001,059.07495,200
Jul 26, 20241,053.001,065.501,050.001,053.501,037.89612,500
Jul 25, 20241,055.001,055.001,042.001,043.501,028.04422,700
Jul 24, 20241,066.501,073.001,055.001,055.001,039.37404,400
Jul 23, 20241,064.001,078.001,063.001,074.001,058.08363,200
Jul 22, 20241,070.501,074.001,061.501,064.001,048.23382,100
Jul 19, 20241,071.001,075.501,058.501,068.001,052.17402,400
Jul 18, 20241,070.001,081.001,068.001,068.001,052.17462,600
Jul 17, 20241,074.501,087.001,069.501,079.501,063.50577,400
Jul 16, 20241,068.501,073.501,062.001,065.001,049.22377,300
Jul 12, 20241,057.001,079.001,055.001,068.501,052.67393,500
Jul 11, 20241,053.001,062.001,049.001,060.001,044.29634,000
Jul 10, 20241,045.001,057.001,045.001,053.001,037.40599,500
Jul 9, 20241,040.001,062.001,033.001,054.001,038.38522,200
Jul 8, 20241,052.001,059.501,038.501,040.001,024.59612,700
Jul 5, 20241,081.001,089.001,063.501,063.501,047.74610,900
Jul 4, 20241,056.501,081.001,053.501,081.001,064.98847,200
Jul 3, 20241,039.001,050.501,038.501,043.001,027.54752,800
Jul 2, 20241,059.501,061.001,031.501,039.001,023.60901,800
Jul 1, 20241,054.501,061.501,035.001,040.501,025.081,011,500
Jun 28, 20241,056.001,057.501,043.501,052.001,036.41595,600
Jun 27, 20241,042.001,056.001,037.001,050.501,034.93572,500
Jun 26, 20241,049.001,054.501,041.001,052.001,036.41622,700
Jun 25, 20241,040.001,057.501,031.501,057.001,041.34754,700
Jun 24, 20241,035.501,046.501,034.501,042.001,026.56531,700
Jun 21, 20241,041.001,045.001,032.001,032.501,017.201,355,200
Jun 20, 20241,045.001,048.001,021.001,036.001,020.65691,800
Jun 19, 20241,058.001,063.501,050.001,055.501,039.86691,900
Jun 18, 20241,049.501,060.001,042.001,043.501,028.04601,700
Jun 17, 20241,060.001,061.001,037.001,041.001,025.57790,400
Jun 14, 20241,044.501,060.501,044.001,057.501,041.83852,000
Jun 13, 20241,057.001,065.501,039.501,044.001,028.53907,600
Jun 12, 20241,053.001,056.501,027.001,027.001,011.78836,300
Jun 11, 20241,076.501,081.001,060.501,060.501,044.78534,600
Jun 10, 20241,057.001,076.501,057.001,074.501,058.58854,600
Jun 7, 20241,058.001,060.001,047.001,050.501,034.93422,000
Jun 6, 20241,055.001,068.001,043.501,058.501,042.81756,400
Jun 5, 20241,085.001,087.501,047.001,050.501,034.93603,200
Jun 4, 20241,107.001,109.501,084.501,095.001,078.77680,900
Jun 3, 20241,094.501,097.001,086.001,092.001,075.82589,800
May 31, 20241,090.001,097.001,080.001,089.501,073.362,210,000
May 30, 20241,065.001,085.501,065.001,076.501,060.55593,300
May 29, 20241,085.501,096.001,076.501,077.501,061.53392,200
May 28, 20241,090.001,095.001,080.001,085.501,069.41452,700
May 27, 20241,065.001,095.001,065.001,092.501,076.31719,600
May 24, 20241,081.501,090.501,068.001,075.001,059.07579,900
May 23, 20241,091.001,100.501,074.501,090.501,074.34661,200
May 22, 20241,085.001,113.501,082.001,085.501,069.41692,100
May 21, 20241,080.001,093.501,077.501,086.001,069.91526,900
May 20, 20241,075.001,090.001,071.001,075.001,059.07593,400
May 17, 20241,073.001,077.501,064.001,071.501,055.62450,100
May 16, 20241,105.501,105.501,068.501,077.501,061.531,240,300
May 15, 20241,022.001,126.50995.601,112.001,095.521,861,300
May 14, 20241,051.001,054.001,014.501,026.501,011.29448,600
May 13, 20241,067.001,081.001,053.501,062.001,046.26432,300
May 10, 20241,062.501,074.501,053.501,065.001,049.22436,300
May 9, 20241,048.501,061.001,040.501,051.001,035.43562,100
May 8, 20241,040.001,045.001,028.001,042.501,027.05491,400
May 7, 20241,045.501,049.501,036.001,041.001,025.57404,700
May 2, 20241,040.501,049.001,031.501,045.501,030.01498,200
May 1, 20241,027.501,038.001,016.001,032.001,016.71523,300
Apr 30, 20241,027.501,037.001,018.501,031.501,016.21515,600
Apr 26, 2024990.001,020.50986.701,019.501,004.39697,900
Apr 25, 20241,005.001,005.50987.20993.40978.68450,300
Apr 24, 20241,003.501,011.50991.401,007.00992.08476,800
Apr 23, 2024992.601,007.50981.20999.80984.98464,400
Apr 22, 2024990.601,002.50980.90988.20973.56624,400
Apr 19, 2024985.80992.90965.00978.20963.70481,400
Apr 18, 2024989.401,002.50981.20991.90977.20465,900
Apr 17, 20241,001.501,001.50973.70982.70968.14617,700
Apr 16, 2024995.501,009.00988.60994.50979.76488,800
Apr 15, 20241,008.001,013.001,000.501,008.00993.06335,200
Apr 12, 20241,014.001,024.001,011.001,018.501,003.41477,300
Apr 11, 2024987.001,017.50984.001,009.50994.54534,100
Apr 10, 2024990.001,025.50985.80997.00982.23894,900
Apr 9, 20241,000.001,007.00985.50992.90978.19306,800
Apr 8, 2024989.00998.90985.80996.70981.93239,500
Apr 5, 2024976.10986.50963.20984.70970.11287,200
Apr 4, 2024980.00998.60966.70985.00970.40571,400
Apr 3, 2024968.00979.50951.00971.30956.91488,500
Apr 2, 20241,000.501,001.00964.20981.60967.05755,100
Apr 1, 20241,031.001,031.501,000.501,004.00989.12339,000
Mar 29, 20241,011.001,024.001,005.001,020.001,004.89173,100
Mar 28, 2024 14.00 Dividend
Mar 28, 20241,023.001,032.001,005.501,009.00994.05537,300
Mar 27, 20241,040.501,054.501,038.001,043.001,013.75866,500
Mar 26, 20241,034.501,039.501,021.001,031.501,002.57337,100
Mar 25, 20241,055.001,055.501,038.501,039.501,010.35685,900
Mar 22, 20241,046.001,058.501,038.001,050.501,021.04733,600
Mar 21, 20241,051.001,063.001,025.501,044.001,014.72861,800
Mar 19, 20241,025.501,039.001,021.001,035.501,006.46491,200
Mar 18, 20241,031.501,035.001,019.001,019.50990.91360,000
Mar 15, 20241,004.501,014.50999.001,009.00980.71608,700
Mar 14, 20241,004.001,010.50993.101,003.50975.36352,100
Mar 13, 20241,011.001,021.00997.501,005.50977.30519,400
Mar 12, 2024987.101,001.50973.601,001.00972.93601,400
Mar 11, 20241,027.501,032.00975.70999.20971.18845,400
Mar 8, 20241,003.501,037.501,003.501,034.001,005.00807,900
Mar 7, 2024992.001,021.00992.001,008.50980.22789,000
Mar 6, 2024991.70999.90980.60988.80961.07695,800
Mar 5, 2024939.601,016.50937.50994.20966.321,170,400
Mar 4, 2024947.20953.00930.40937.70911.40670,100
Mar 1, 2024928.10941.00921.40938.20911.89635,700
Feb 29, 2024942.40945.70925.60926.20900.231,161,800
Feb 28, 2024945.00954.90937.60940.00913.64548,100
Feb 27, 2024958.40962.60946.60946.60920.05675,200
Feb 26, 2024970.00981.30960.80965.10938.04544,600
Feb 22, 2024955.40966.70951.80965.10938.04636,900
Feb 21, 2024966.30977.40951.00957.80930.94804,800
Feb 20, 2024966.50984.10957.40960.30933.371,161,100
Feb 19, 2024962.00967.70948.80958.00931.14824,400
Feb 16, 2024929.50964.90924.00961.20934.251,023,900
Feb 15, 2024949.10953.80921.00922.30896.44771,500
Feb 14, 2024935.00953.00925.10941.00914.61977,700
Feb 13, 2024939.40951.80931.00937.40911.111,161,400
Feb 9, 2024939.00948.10929.10930.00903.92528,300
Feb 8, 2024955.40959.80937.90943.70917.24728,900
Feb 7, 2024952.80961.00951.10957.10930.26524,200
Feb 6, 2024945.50971.70945.50954.90928.12722,100
Feb 5, 2024944.30954.50940.10950.70924.04659,500
Feb 2, 2024938.00964.30933.60941.00914.611,254,000
Feb 1, 2024918.00945.40916.30934.10907.912,229,000
Jan 31, 2024915.00941.70914.40933.00906.841,856,600

Related Tickers

1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
 
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
 
1820.T Nishimatsu Construction Co., Ltd.
5,050.00
-0.45%
 
1719.T Hazama Ando Corporation
1,162.00
+0.69%
 
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
 
5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
 
028050.KS Samsung E&A Co., Ltd.
18,010.00
+0.95%
 
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%
 
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%
 
1959.T Kyudenko Corporation
5,278.00
-2.17%