Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Toyo Construction Co., Ltd. (1890.T)

Compare
1,304.00
+16.00
+(1.24%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,267.001,305.001,244.001,304.001,304.00638,700
Apr 10, 20251,297.001,297.001,267.001,288.001,288.00568,300
Apr 9, 20251,240.001,248.001,221.001,242.001,242.00515,400
Apr 8, 20251,205.001,266.001,205.001,255.001,255.00852,800
Apr 7, 20251,137.001,193.001,137.001,161.001,161.00927,200
Apr 4, 20251,256.001,265.001,215.001,233.001,233.00852,800
Apr 3, 20251,272.001,281.001,262.001,275.001,275.00620,900
Apr 2, 20251,316.001,318.001,293.001,295.001,295.00368,100
Apr 1, 20251,330.001,338.001,314.001,317.001,317.00357,300
Mar 31, 20251,320.001,330.001,309.001,317.001,317.00497,500
Mar 28, 2025 50.00 Dividend
Mar 28, 20251,300.001,339.001,290.001,332.001,332.001,065,900
Mar 27, 20251,355.001,367.001,355.001,363.001,313.00795,200
Mar 26, 20251,370.001,370.001,355.001,366.001,315.89576,200
Mar 25, 20251,375.001,375.001,360.001,367.001,316.85469,900
Mar 24, 20251,379.001,379.001,364.001,372.001,321.67539,000
Mar 21, 20251,378.001,390.001,375.001,379.001,328.41441,000
Mar 19, 20251,352.001,376.001,352.001,372.001,321.67595,500
Mar 18, 20251,352.001,353.001,343.001,350.001,300.48350,200
Mar 17, 20251,340.001,347.001,338.001,345.001,295.66378,300
Mar 14, 20251,338.001,343.001,334.001,335.001,286.03461,900
Mar 13, 20251,343.001,347.001,335.001,337.001,287.95376,300
Mar 12, 20251,338.001,346.001,333.001,339.001,289.88465,600
Mar 11, 20251,340.001,341.001,326.001,337.001,287.95444,100
Mar 10, 20251,376.001,376.001,348.001,350.001,300.48373,100
Mar 7, 20251,360.001,369.001,347.001,367.001,316.85354,600
Mar 6, 20251,374.001,377.001,359.001,363.001,313.00314,500
Mar 5, 20251,360.001,375.001,355.001,365.001,314.93319,600
Mar 4, 20251,358.001,363.001,347.001,358.001,308.18362,600
Mar 3, 20251,347.001,360.001,345.001,359.001,309.15270,300
Feb 28, 20251,345.001,349.001,332.001,340.001,290.84422,300
Feb 27, 20251,325.001,346.001,325.001,346.001,296.62265,500
Feb 26, 20251,330.001,332.001,314.001,328.001,279.28231,500
Feb 25, 20251,310.001,335.001,310.001,325.001,276.39335,000
Feb 21, 20251,326.001,326.001,308.001,310.001,261.94497,700
Feb 20, 20251,340.001,340.001,325.001,333.001,284.10361,200
Feb 19, 20251,347.001,355.001,340.001,340.001,290.84264,900
Feb 18, 20251,346.001,351.001,344.001,345.001,295.66133,400
Feb 17, 20251,347.001,351.001,340.001,340.001,290.84266,600
Feb 14, 20251,352.001,358.001,340.001,346.001,296.62444,400
Feb 13, 20251,342.001,355.001,337.001,348.001,298.55442,900
Feb 12, 20251,403.001,414.001,322.001,336.001,286.99960,600
Feb 10, 20251,388.001,397.001,386.001,396.001,344.79271,400
Feb 7, 20251,375.001,388.001,373.001,382.001,331.30220,200
Feb 6, 20251,372.001,383.001,370.001,383.001,332.27205,600
Feb 5, 20251,375.001,379.001,364.001,365.001,314.93245,100
Feb 4, 20251,385.001,388.001,372.001,372.001,321.67174,800
Feb 3, 20251,395.001,395.001,379.001,380.001,329.38331,900
Jan 31, 20251,389.001,396.001,382.001,396.001,344.79165,200
Jan 30, 20251,370.001,390.001,368.001,388.001,337.08298,000
Jan 29, 20251,370.001,376.001,364.001,372.001,321.67160,300
Jan 28, 20251,366.001,374.001,363.001,367.001,316.85219,800
Jan 27, 20251,363.001,374.001,360.001,368.001,317.82191,300
Jan 24, 20251,350.001,359.001,350.001,352.001,302.40198,500
Jan 23, 20251,350.001,354.001,344.001,350.001,300.48238,300
Jan 22, 20251,340.001,350.001,331.001,350.001,300.48233,000
Jan 21, 20251,323.001,329.001,319.001,325.001,276.39181,400
Jan 20, 20251,320.001,326.001,318.001,320.001,271.58218,800
Jan 17, 20251,315.001,324.001,307.001,320.001,271.58256,200
Jan 16, 20251,335.001,336.001,313.001,321.001,272.54371,500
Jan 15, 20251,317.001,339.001,317.001,335.001,286.03247,600
Jan 14, 20251,326.001,330.001,313.001,318.001,269.65410,400
Jan 10, 20251,340.001,345.001,329.001,329.001,280.25312,800
Jan 9, 20251,361.001,365.001,337.001,343.001,293.73318,200
Jan 8, 20251,370.001,371.001,353.001,355.001,305.29419,700
Jan 7, 20251,385.001,385.001,370.001,375.001,324.56260,900
Jan 6, 20251,370.001,385.001,367.001,381.001,330.34443,200
Dec 30, 20241,353.001,361.001,350.001,358.001,308.18292,400
Dec 27, 20241,341.001,353.001,335.001,353.001,303.37258,000
Dec 26, 20241,324.001,339.001,324.001,339.001,289.88367,300
Dec 25, 20241,331.001,331.001,313.001,323.001,274.47229,200
Dec 24, 20241,311.001,320.001,310.001,317.001,268.69140,500
Dec 23, 20241,303.001,315.001,300.001,312.001,263.87182,000
Dec 20, 20241,298.001,315.001,296.001,296.001,248.46285,300
Dec 19, 20241,279.001,294.001,276.001,289.001,241.71198,400
Dec 18, 20241,282.001,289.001,280.001,280.001,233.04155,900
Dec 17, 20241,292.001,296.001,282.001,282.001,234.97188,600
Dec 16, 20241,292.001,302.001,289.001,291.001,243.64153,500
Dec 13, 20241,288.001,297.001,286.001,291.001,243.64180,700
Dec 12, 20241,289.001,299.001,289.001,293.001,245.57161,100
Dec 11, 20241,288.001,289.001,282.001,286.001,238.82170,100
Dec 10, 20241,300.001,300.001,287.001,288.001,240.75205,200
Dec 9, 20241,298.001,301.001,295.001,298.001,250.38248,500
Dec 6, 20241,299.001,302.001,293.001,300.001,252.31135,500
Dec 5, 20241,297.001,299.001,291.001,293.001,245.57146,300
Dec 4, 20241,290.001,296.001,282.001,290.001,242.68227,500
Dec 3, 20241,280.001,299.001,280.001,290.001,242.68261,000
Dec 2, 20241,282.001,287.001,274.001,279.001,232.08199,300
Nov 29, 20241,287.001,290.001,282.001,283.001,235.93127,100
Nov 28, 20241,268.001,289.001,268.001,289.001,241.71193,300
Nov 27, 20241,270.001,275.001,262.001,268.001,221.48310,000
Nov 26, 20241,280.001,284.001,270.001,276.001,229.19372,200
Nov 25, 20241,305.001,307.001,280.001,280.001,233.04344,200
Nov 22, 20241,291.001,300.001,285.001,297.001,249.42198,100
Nov 21, 20241,301.001,302.001,288.001,288.001,240.75230,900
Nov 20, 20241,304.001,309.001,293.001,301.001,253.27194,100
Nov 19, 20241,299.001,315.001,299.001,313.001,264.83166,500
Nov 18, 20241,286.001,303.001,286.001,299.001,251.35214,200
Nov 15, 20241,290.001,295.001,284.001,286.001,238.82315,600
Nov 14, 20241,296.001,300.001,283.001,284.001,236.90211,900
Nov 13, 20241,308.001,311.001,285.001,289.001,241.71276,100
Nov 12, 20241,294.001,321.001,290.001,308.001,260.02295,500
Nov 11, 20241,317.001,335.001,273.001,296.001,248.46612,100
Nov 8, 20241,340.001,342.001,316.001,319.001,270.61319,800
Nov 7, 20241,320.001,341.001,317.001,335.001,286.03349,300
Nov 6, 20241,315.001,327.001,305.001,313.001,264.83241,400
Nov 5, 20241,300.001,315.001,290.001,315.001,266.76238,800
Nov 1, 20241,305.001,309.001,287.001,288.001,240.75258,700
Oct 31, 20241,315.001,317.001,301.001,313.001,264.83178,400
Oct 30, 20241,309.001,314.001,300.001,305.001,257.13816,900
Oct 29, 20241,300.001,310.001,300.001,302.001,254.24149,900
Oct 28, 20241,277.001,302.001,275.001,298.001,250.38200,300
Oct 25, 20241,292.001,295.001,275.001,281.001,234.01252,900
Oct 24, 20241,300.001,302.001,285.001,296.001,248.46340,300
Oct 23, 20241,318.001,319.001,305.001,305.001,257.13271,100
Oct 22, 20241,327.001,327.001,315.001,319.001,270.61195,800
Oct 21, 20241,339.001,339.001,327.001,327.001,278.32123,900
Oct 18, 20241,336.001,341.001,333.001,338.001,288.9299,700
Oct 17, 20241,342.001,343.001,330.001,330.001,281.21161,200
Oct 16, 20241,343.001,360.001,337.001,337.001,287.95176,400
Oct 15, 20241,353.001,353.001,343.001,347.001,297.59157,500
Oct 11, 20241,350.001,361.001,342.001,347.001,297.59167,000
Oct 10, 20241,345.001,348.001,336.001,348.001,298.55151,300
Oct 9, 20241,349.001,354.001,339.001,346.001,296.62120,600
Oct 8, 20241,355.001,362.001,339.001,345.001,295.66231,400
Oct 7, 20241,355.001,368.001,355.001,363.001,313.00264,700
Oct 4, 20241,350.001,357.001,342.001,355.001,305.29261,600
Oct 3, 20241,369.001,370.001,351.001,352.001,302.40213,700
Oct 2, 20241,344.001,366.001,340.001,353.001,303.37258,900
Oct 1, 20241,335.001,353.001,335.001,349.001,299.51289,500
Sep 30, 20241,312.001,338.001,310.001,334.001,285.06486,900
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,350.001,361.001,346.001,351.001,301.44268,300
Sep 26, 20241,361.001,376.001,357.001,376.001,296.62409,500
Sep 25, 20241,363.001,364.001,342.001,352.001,274.01364,200
Sep 24, 20241,373.001,380.001,366.001,366.001,287.20250,800
Sep 20, 20241,375.001,375.001,357.001,363.001,284.37256,000
Sep 19, 20241,363.001,374.001,356.001,356.001,277.78269,800
Sep 18, 20241,351.001,366.001,345.001,356.001,277.78181,200
Sep 17, 20241,350.001,356.001,329.001,342.001,264.58308,600
Sep 13, 20241,329.001,336.001,329.001,336.001,258.93236,300
Sep 12, 20241,354.001,354.001,325.001,329.001,252.33303,500
Sep 11, 20241,348.001,350.001,320.001,326.001,249.51577,100
Sep 10, 20241,370.001,381.001,355.001,355.001,276.84239,300
Sep 9, 20241,350.001,371.001,349.001,370.001,290.97334,500
Sep 6, 20241,382.001,391.001,375.001,377.001,297.57197,100
Sep 5, 20241,375.001,392.001,367.001,382.001,302.28285,000
Sep 4, 20241,400.001,404.001,375.001,376.001,296.62525,800
Sep 3, 20241,418.001,418.001,409.001,415.001,333.37161,300
Sep 2, 20241,433.001,434.001,404.001,407.001,325.84331,000
Aug 30, 20241,417.001,431.001,413.001,428.001,345.62221,900
Aug 29, 20241,420.001,420.001,407.001,408.001,326.78194,300
Aug 28, 20241,427.001,427.001,407.001,415.001,333.37275,300
Aug 27, 20241,415.001,430.001,405.001,428.001,345.62150,000
Aug 26, 20241,424.001,434.001,408.001,413.001,331.49320,800
Aug 23, 20241,418.001,438.001,418.001,429.001,346.57202,500
Aug 22, 20241,419.001,423.001,413.001,418.001,336.20142,200
Aug 21, 20241,402.001,417.001,401.001,413.001,331.49195,100
Aug 20, 20241,417.001,424.001,403.001,419.001,337.14221,100
Aug 19, 20241,428.001,440.001,411.001,416.001,334.32282,200
Aug 16, 20241,442.001,445.001,418.001,429.001,346.57251,200
Aug 15, 20241,402.001,419.001,397.001,412.001,330.55209,000
Aug 14, 20241,396.001,413.001,393.001,409.001,327.72273,200
Aug 13, 20241,422.001,425.001,391.001,402.001,321.12314,400
Aug 9, 20241,398.001,410.001,378.001,403.001,322.07520,600
Aug 8, 20241,335.001,383.001,323.001,356.001,277.78466,600
Aug 7, 20241,387.001,444.001,336.001,349.001,271.181,079,100
Aug 6, 20241,370.001,421.001,355.001,401.001,320.18906,900
Aug 5, 20241,352.001,368.001,251.001,258.001,185.431,046,300
Aug 2, 20241,430.001,445.001,407.001,414.001,332.43644,600
Aug 1, 20241,516.001,517.001,480.001,485.001,399.34427,400
Jul 31, 20241,508.001,538.001,504.001,538.001,449.28244,000
Jul 30, 20241,539.001,541.001,513.001,517.001,429.49203,600
Jul 29, 20241,520.001,539.001,514.001,532.001,443.62195,700
Jul 26, 20241,494.001,520.001,482.001,506.001,419.12312,700
Jul 25, 20241,510.001,513.001,483.001,508.001,421.01594,700
Jul 24, 20241,550.001,553.001,525.001,525.001,437.03372,900
Jul 23, 20241,525.001,555.001,519.001,551.001,461.53595,800
Jul 22, 20241,538.001,549.001,522.001,524.001,436.09459,900
Jul 19, 20241,549.001,551.001,526.001,535.001,446.45394,400
Jul 18, 20241,531.001,554.001,530.001,542.001,453.05474,100
Jul 17, 20241,553.001,555.001,529.001,534.001,445.51476,300
Jul 16, 20241,505.001,538.001,504.001,538.001,449.28516,400
Jul 12, 20241,482.001,503.001,482.001,496.001,409.70450,700
Jul 11, 20241,490.001,491.001,465.001,480.001,394.62377,600
Jul 10, 20241,475.001,482.001,468.001,479.001,393.68334,100
Jul 9, 20241,480.001,492.001,469.001,473.001,388.03355,700
Jul 8, 20241,482.001,486.001,471.001,482.001,396.51284,600
Jul 5, 20241,502.001,502.001,481.001,482.001,396.51530,700
Jul 4, 20241,492.001,505.001,481.001,505.001,418.18480,900
Jul 3, 20241,468.001,488.001,462.001,488.001,402.16336,500
Jul 2, 20241,470.001,476.001,460.001,468.001,383.32437,500
Jul 1, 20241,437.001,470.001,431.001,470.001,385.20747,700
Jun 28, 20241,441.001,441.001,426.001,437.001,354.10346,100
Jun 27, 20241,420.001,437.001,417.001,437.001,354.10348,600
Jun 26, 20241,430.001,430.001,417.001,421.001,339.03240,700
Jun 25, 20241,412.001,423.001,408.001,421.001,339.03304,000
Jun 24, 20241,407.001,416.001,404.001,412.001,330.55254,100
Jun 21, 20241,427.001,434.001,401.001,401.001,320.18357,000
Jun 20, 20241,408.001,427.001,404.001,427.001,344.68707,300
Jun 19, 20241,389.001,409.001,386.001,392.001,311.70374,800
Jun 18, 20241,387.001,391.001,376.001,383.001,303.22212,800
Jun 17, 20241,382.001,390.001,367.001,382.001,302.28410,200
Jun 14, 20241,341.001,384.001,341.001,382.001,302.28473,900
Jun 13, 20241,360.001,360.001,330.001,340.001,262.70400,500
Jun 12, 20241,353.001,358.001,350.001,358.001,279.66231,500
Jun 11, 20241,369.001,372.001,352.001,353.001,274.95306,500
Jun 10, 20241,358.001,374.001,353.001,370.001,290.97295,700
Jun 7, 20241,350.001,358.001,349.001,352.001,274.01257,100
Jun 6, 20241,377.001,377.001,357.001,357.001,278.72289,800
Jun 5, 20241,372.001,372.001,354.001,367.001,288.14416,300
Jun 4, 20241,377.001,386.001,376.001,378.001,298.51204,600
Jun 3, 20241,396.001,396.001,376.001,387.001,306.99286,400
May 31, 20241,391.001,395.001,375.001,383.001,303.221,456,300
May 30, 20241,357.001,387.001,349.001,369.001,290.031,601,200
May 29, 20241,412.001,417.001,386.001,386.001,306.051,424,500
May 28, 20241,404.001,414.001,403.001,407.001,325.84443,600
May 27, 20241,399.001,405.001,390.001,400.001,319.24385,300
May 24, 20241,389.001,408.001,387.001,396.001,315.47388,300
May 23, 20241,406.001,412.001,393.001,397.001,316.41411,400
May 22, 20241,389.001,417.001,369.001,402.001,321.12881,900
May 21, 20241,380.001,395.001,378.001,385.001,305.10422,500
May 20, 20241,370.001,386.001,366.001,380.001,300.39412,600
May 17, 20241,345.001,368.001,345.001,365.001,286.26429,900
May 16, 20241,347.001,355.001,340.001,352.001,274.01397,700
May 15, 20241,348.001,354.001,337.001,345.001,267.41426,600
May 14, 20241,365.001,365.001,337.001,345.001,267.41635,600
May 13, 20241,355.001,375.001,349.001,365.001,286.261,044,100
May 10, 20241,290.001,375.001,286.001,353.001,274.952,090,600
May 9, 20241,269.001,286.001,263.001,286.001,211.82394,400
May 8, 20241,275.001,280.001,264.001,268.001,194.85431,700
May 7, 20241,264.001,276.001,260.001,273.001,199.57315,500
May 2, 20241,261.001,262.001,252.001,259.001,186.37202,800
May 1, 20241,277.001,278.001,263.001,266.001,192.97228,900
Apr 30, 20241,286.001,288.001,265.001,279.001,205.22379,900
Apr 26, 20241,264.001,286.001,264.001,286.001,211.82386,600
Apr 25, 20241,264.001,272.001,254.001,263.001,190.14380,300
Apr 24, 20241,254.001,271.001,249.001,268.001,194.85421,900
Apr 23, 20241,246.001,254.001,239.001,247.001,175.07324,900
Apr 22, 20241,233.001,252.001,228.001,245.001,173.18574,500
Apr 19, 20241,240.001,240.001,195.001,215.001,144.91665,400
Apr 18, 20241,228.001,239.001,221.001,230.001,159.05263,000
Apr 17, 20241,228.001,239.001,211.001,222.001,151.51473,000
Apr 16, 20241,250.001,255.001,228.001,231.001,159.99489,100
Apr 15, 20241,250.001,256.001,246.001,256.001,183.55189,500
Apr 12, 20241,260.001,266.001,246.001,255.001,182.60332,500
Apr 11, 20241,241.001,267.001,240.001,267.001,193.91408,900