Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Toyo Tire Corporation (5105.T)

Compare
2,530.50
+44.50
+(1.79%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252,451.002,543.502,450.502,530.502,530.503,635,100
Feb 20, 20252,540.502,554.002,486.002,486.002,486.003,146,700
Feb 19, 20252,588.002,614.002,563.002,565.002,565.001,671,700
Feb 18, 20252,611.002,639.502,583.002,601.502,601.501,701,300
Feb 17, 20252,521.002,649.002,521.002,619.502,619.504,375,900
Feb 14, 20252,561.502,582.502,407.002,471.002,471.005,536,500
Feb 13, 20252,528.002,571.002,519.002,537.002,537.001,885,900
Feb 12, 20252,500.002,519.002,467.502,510.002,510.001,366,000
Feb 10, 20252,490.002,493.502,471.502,488.002,488.00635,200
Feb 7, 20252,468.502,485.002,445.502,481.502,481.50706,200
Feb 6, 20252,456.502,475.002,452.502,468.502,468.50590,600
Feb 5, 20252,508.502,520.002,460.502,475.002,475.00695,100
Feb 4, 20252,470.002,502.002,467.002,491.502,491.501,146,200
Feb 3, 20252,510.502,513.002,448.502,458.502,458.501,384,300
Jan 31, 20252,542.502,561.002,531.002,558.002,558.00566,800
Jan 30, 20252,525.502,564.002,525.002,563.002,563.00871,300
Jan 29, 20252,496.502,523.002,494.002,523.002,523.00682,500
Jan 28, 20252,497.002,515.002,489.002,496.502,496.50933,700
Jan 27, 20252,505.002,524.502,497.502,510.002,510.001,644,600
Jan 24, 20252,490.002,511.002,468.002,491.002,491.001,502,400
Jan 23, 20252,482.002,492.502,462.002,490.502,490.501,024,600
Jan 22, 20252,483.502,498.002,466.002,486.002,486.001,795,500
Jan 21, 20252,465.002,472.502,435.502,462.002,462.001,776,300
Jan 20, 20252,430.502,478.502,415.002,439.002,439.001,706,900
Jan 17, 20252,372.002,388.502,349.002,380.502,380.501,240,000
Jan 16, 20252,350.002,369.002,334.002,356.502,356.501,079,500
Jan 15, 20252,354.502,364.502,339.502,357.002,357.00632,800
Jan 14, 20252,369.002,375.002,337.002,364.002,364.001,156,000
Jan 10, 20252,383.002,399.002,374.502,375.002,375.00686,500
Jan 9, 20252,430.002,439.502,396.502,399.002,399.001,080,200
Jan 8, 20252,417.502,451.002,410.502,446.502,446.501,365,500
Jan 7, 20252,425.002,426.002,401.502,417.502,417.501,176,400
Jan 6, 20252,430.002,433.002,403.002,416.502,416.501,507,400
Dec 30, 20242,444.002,451.502,426.502,445.502,445.501,134,800
Dec 27, 2024 60.00 Dividend
Dec 27, 20242,420.502,445.002,408.002,444.002,444.002,255,000
Dec 26, 20242,474.502,494.002,461.502,486.002,426.002,384,600
Dec 25, 20242,469.002,470.502,444.002,470.502,410.871,310,300
Dec 24, 20242,460.002,469.002,446.502,461.502,402.091,132,800
Dec 23, 20242,450.002,464.502,426.502,463.002,403.561,388,300
Dec 20, 20242,463.002,466.002,434.002,434.002,375.251,181,400
Dec 19, 20242,420.002,442.002,415.502,428.502,369.891,372,200
Dec 18, 20242,440.002,459.002,436.002,448.002,388.921,934,900
Dec 17, 20242,460.002,461.002,403.002,403.002,345.001,484,500
Dec 16, 20242,460.002,485.002,450.502,450.502,391.361,022,700
Dec 13, 20242,425.002,444.002,418.502,438.502,379.651,362,200
Dec 12, 20242,438.002,459.502,437.002,443.502,384.531,092,600
Dec 11, 20242,417.502,437.502,398.002,424.002,365.50962,800
Dec 10, 20242,429.002,438.002,400.502,406.002,347.931,097,000
Dec 9, 20242,398.002,420.502,393.002,396.002,338.171,315,800
Dec 6, 20242,384.002,406.002,377.502,388.002,330.371,173,400
Dec 5, 20242,383.002,391.002,360.502,364.002,306.941,172,100
Dec 4, 20242,367.502,382.502,359.502,371.002,313.781,044,200
Dec 3, 20242,350.002,378.502,350.002,358.502,301.581,420,900
Dec 2, 20242,332.002,364.002,330.002,353.502,296.70815,600
Nov 29, 20242,350.002,351.502,323.502,328.002,271.81779,200
Nov 28, 20242,306.002,356.002,298.002,353.002,296.21870,800
Nov 27, 20242,350.002,358.002,292.002,306.502,250.832,202,000
Nov 26, 20242,392.502,403.002,354.502,383.002,325.491,542,200
Nov 25, 20242,410.502,439.502,396.502,402.002,344.031,848,600
Nov 22, 20242,382.002,408.002,371.002,400.002,342.081,254,000
Nov 21, 20242,412.002,432.502,381.502,382.002,324.511,368,800
Nov 20, 20242,439.502,455.002,404.002,411.002,352.811,481,500
Nov 19, 20242,383.002,429.502,382.002,426.502,367.941,855,400
Nov 18, 20242,392.002,422.002,375.002,378.002,320.612,178,400
Nov 15, 20242,375.002,415.502,359.002,391.502,333.783,147,200
Nov 14, 20242,350.002,467.002,347.002,370.002,312.8010,166,100
Nov 13, 20242,177.002,209.502,176.002,183.002,130.312,546,900
Nov 12, 20242,160.002,213.002,152.002,172.502,120.072,174,300
Nov 11, 20242,152.502,161.502,138.002,146.002,094.211,768,100
Nov 8, 20242,223.002,224.002,142.002,151.002,099.092,863,300
Nov 7, 20242,200.002,229.502,193.002,223.002,169.352,286,400
Nov 6, 20242,187.502,209.502,174.002,176.002,123.481,726,200
Nov 5, 20242,181.002,195.502,166.002,166.002,113.721,222,200
Nov 1, 20242,164.002,192.502,155.002,173.502,121.041,182,000
Oct 31, 20242,186.502,197.502,172.002,189.002,136.17953,400
Oct 30, 20242,185.002,195.002,174.002,175.502,122.991,044,000
Oct 29, 20242,173.002,183.002,156.002,183.002,130.31802,400
Oct 28, 20242,138.002,172.002,124.002,167.502,115.191,186,400
Oct 25, 20242,135.002,147.502,124.002,137.502,085.91927,200
Oct 24, 20242,130.002,146.502,096.002,145.502,093.721,681,400
Oct 23, 20242,160.002,171.002,138.002,142.502,090.791,064,800
Oct 22, 20242,135.002,166.502,126.002,155.002,102.991,560,400
Oct 21, 20242,129.002,150.002,119.002,140.002,088.35959,500
Oct 18, 20242,150.002,150.002,115.002,117.002,065.911,256,000
Oct 17, 20242,148.002,169.002,142.502,151.502,099.57854,200
Oct 16, 20242,130.002,157.002,122.002,137.502,085.911,119,500
Oct 15, 20242,152.002,164.002,132.002,143.002,091.281,398,100
Oct 11, 20242,130.002,141.002,123.002,124.502,073.221,269,000
Oct 10, 20242,130.002,159.002,121.002,148.002,096.161,113,100
Oct 9, 20242,125.502,136.002,101.002,116.502,065.421,190,900
Oct 8, 20242,147.002,152.502,120.002,120.002,068.831,696,100
Oct 7, 20242,179.502,180.502,151.002,170.002,117.631,261,200
Oct 4, 20242,125.002,128.002,108.002,122.502,071.271,150,400
Oct 3, 20242,140.002,146.502,118.002,122.002,070.791,239,300
Oct 2, 20242,106.502,129.002,090.002,097.002,046.391,519,700
Oct 1, 20242,101.002,135.002,099.002,119.002,067.861,699,300
Sep 30, 20242,088.002,122.002,080.502,087.002,036.631,505,000
Sep 27, 20242,139.002,159.002,114.002,151.002,099.091,140,600
Sep 26, 20242,080.002,107.502,070.502,107.502,056.641,251,700
Sep 25, 20242,058.002,085.002,051.002,077.502,027.36857,600
Sep 24, 20242,070.002,078.002,042.502,047.001,997.601,172,400
Sep 20, 20242,040.002,067.502,033.002,037.501,988.321,480,400
Sep 19, 20242,021.002,049.502,006.002,022.001,973.201,270,800
Sep 18, 20241,983.001,992.001,966.501,986.501,938.561,318,200
Sep 17, 20241,995.002,003.001,938.001,963.501,916.111,639,400
Sep 13, 20241,994.002,012.001,993.502,012.001,963.441,208,000
Sep 12, 20242,023.002,039.501,998.002,020.501,971.731,076,700
Sep 11, 20242,020.002,020.001,968.001,992.001,943.921,289,200
Sep 10, 20242,042.002,056.502,033.002,037.001,987.84764,700
Sep 9, 20242,000.002,047.501,987.502,042.001,992.721,044,500
Sep 6, 20242,082.002,089.002,048.002,064.002,014.191,132,800
Sep 5, 20242,080.002,118.502,052.002,082.002,031.751,268,000
Sep 4, 20242,110.002,119.502,078.502,088.502,038.091,531,800
Sep 3, 20242,170.002,171.502,140.002,151.502,099.57712,200
Sep 2, 20242,186.002,199.002,143.002,163.502,111.281,341,300
Aug 30, 20242,116.002,144.002,113.002,139.002,087.37776,400
Aug 29, 20242,130.002,130.002,110.502,123.502,072.25771,700
Aug 28, 20242,098.002,137.502,081.002,137.502,085.911,504,900
Aug 27, 20242,130.002,150.502,118.002,148.002,096.16876,500
Aug 26, 20242,139.002,144.502,086.002,116.502,065.421,547,700
Aug 23, 20242,158.002,164.502,139.002,164.502,112.261,175,500
Aug 22, 20242,195.002,195.002,145.502,155.502,103.481,115,000
Aug 21, 20242,151.502,179.002,149.002,176.502,123.971,863,800
Aug 20, 20242,149.502,158.002,126.502,150.002,098.111,134,300
Aug 19, 20242,156.002,179.002,096.002,103.002,052.241,944,100
Aug 16, 20242,168.002,195.002,113.502,130.002,078.591,729,500
Aug 15, 20242,098.502,107.502,058.502,072.002,021.991,697,100
Aug 14, 20242,009.002,061.001,972.502,048.501,999.063,134,500
Aug 13, 20242,003.002,026.001,929.002,011.001,962.463,676,800
Aug 9, 20242,122.502,180.001,964.001,996.001,947.834,345,500
Aug 8, 20242,064.002,125.002,053.502,078.002,027.851,912,600
Aug 7, 20242,100.002,187.502,056.002,076.002,025.902,338,200
Aug 6, 20242,150.002,186.002,094.502,142.502,090.791,336,800
Aug 5, 20242,022.002,054.501,867.001,882.001,836.581,844,300
Aug 2, 20242,280.502,294.002,213.002,216.002,162.521,401,100
Aug 1, 20242,442.502,457.002,343.002,378.502,321.091,138,400
Jul 31, 20242,435.002,492.502,421.002,492.502,432.34597,000
Jul 30, 20242,432.002,458.502,430.002,456.502,397.21476,800
Jul 29, 20242,429.002,456.002,413.002,428.002,369.40520,900
Jul 26, 20242,412.002,439.002,399.002,407.502,349.39650,200
Jul 25, 20242,421.502,436.502,394.002,396.002,338.171,000,700
Jul 24, 20242,515.002,515.002,458.002,464.502,405.02734,600
Jul 23, 20242,513.002,542.002,490.502,517.502,456.74659,600
Jul 22, 20242,534.002,537.002,474.502,475.002,415.27915,200
Jul 19, 20242,542.002,549.502,509.502,533.002,471.87778,300
Jul 18, 20242,530.002,534.502,503.002,517.502,456.74819,900
Jul 17, 20242,538.002,552.002,522.002,538.502,477.231,261,800
Jul 16, 20242,555.002,564.502,520.502,523.002,462.11876,400
Jul 12, 20242,550.002,582.002,546.502,554.002,492.361,125,000
Jul 11, 20242,588.002,604.502,569.002,577.002,514.80933,900
Jul 10, 20242,511.002,534.002,501.002,531.002,469.91934,900
Jul 9, 20242,511.002,519.502,462.502,505.502,445.031,401,600
Jul 8, 20242,520.002,533.502,508.502,520.002,459.18974,400
Jul 5, 20242,583.002,587.002,515.502,516.502,455.761,108,900
Jul 4, 20242,570.002,593.002,569.002,584.002,521.63828,600
Jul 3, 20242,621.502,623.502,564.002,584.002,521.63915,700
Jul 2, 20242,612.002,659.502,603.002,643.502,579.701,310,300
Jul 1, 20242,600.002,610.002,581.502,593.502,530.91730,100
Jun 28, 20242,565.002,584.002,550.502,568.502,506.511,008,500
Jun 27, 2024 50.00 Dividend
Jun 27, 20242,525.002,556.002,521.002,544.002,482.601,334,100
Jun 26, 20242,666.502,673.502,605.002,614.502,502.611,955,400
Jun 25, 20242,638.502,675.002,626.002,658.502,544.72746,100
Jun 24, 20242,603.002,617.502,576.002,601.002,489.68719,200
Jun 21, 20242,592.002,609.502,577.002,583.002,472.45874,200
Jun 20, 20242,564.002,589.002,562.502,585.002,474.37491,400
Jun 19, 20242,569.002,596.002,554.502,564.502,454.75697,000
Jun 18, 20242,587.002,587.502,560.502,572.502,462.40684,100
Jun 17, 20242,618.502,618.502,553.002,564.502,454.751,050,200
Jun 14, 20242,586.002,634.502,583.002,624.002,511.701,023,100
Jun 13, 20242,707.002,721.502,624.502,624.502,512.18881,000
Jun 12, 20242,728.502,731.002,699.002,716.002,599.76681,100
Jun 11, 20242,791.002,792.502,745.002,745.002,627.52538,100
Jun 10, 20242,753.502,792.502,752.002,775.002,656.24577,900
Jun 7, 20242,739.002,754.502,729.002,738.002,620.82457,800
Jun 6, 20242,763.002,778.002,726.502,737.002,619.86669,800
Jun 5, 20242,775.002,787.002,753.502,753.502,635.66577,500
Jun 4, 20242,807.002,816.502,782.502,794.502,674.90557,200
Jun 3, 20242,807.002,856.002,807.002,823.502,702.66737,800
May 31, 20242,772.002,813.002,761.002,802.502,682.56874,000
May 30, 20242,680.002,755.002,656.002,755.002,637.091,117,600
May 29, 20242,710.002,734.002,673.002,673.002,558.60925,400
May 28, 20242,729.002,754.502,724.502,749.002,631.35478,500
May 27, 20242,718.502,726.002,695.002,720.502,604.07541,900
May 24, 20242,717.002,759.002,711.502,721.502,605.03472,200
May 23, 20242,750.002,751.502,710.002,734.502,617.47550,600
May 22, 20242,791.002,810.002,726.002,733.502,616.51723,100
May 21, 20242,802.002,840.502,786.502,789.002,669.64824,600
May 20, 20242,730.502,783.002,718.002,781.502,662.46729,100
May 17, 20242,788.502,788.502,720.502,730.002,613.16892,900
May 16, 20242,820.002,828.502,746.002,782.002,662.941,243,100
May 15, 20242,912.502,994.002,815.502,832.002,710.801,455,800
May 14, 20242,930.502,938.002,847.002,850.502,728.51775,100
May 13, 20242,900.002,909.002,868.502,880.502,757.22636,700
May 10, 20242,896.002,950.002,891.002,922.002,796.95677,400
May 9, 20242,900.002,958.502,894.502,917.002,792.16512,900
May 8, 20242,888.002,896.502,860.002,873.502,750.52463,700
May 7, 20242,939.502,958.502,865.502,882.002,758.66726,800
May 2, 20242,894.002,916.502,878.002,902.502,778.28364,400
May 1, 20242,957.002,967.002,898.502,900.502,776.37615,000
Apr 30, 20242,933.002,997.002,897.502,986.002,858.21727,700
Apr 26, 20242,800.002,876.502,774.002,874.002,751.00729,400
Apr 25, 20242,882.002,911.502,809.502,816.002,695.48613,500
Apr 24, 20242,851.002,889.502,842.502,889.002,765.36640,000
Apr 23, 20242,894.002,904.002,846.002,862.002,739.51702,600
Apr 22, 20242,888.002,908.502,850.502,893.502,769.67683,900
Apr 19, 20242,880.002,907.002,823.002,859.502,737.12772,100
Apr 18, 20242,860.002,929.002,848.002,894.002,770.14471,100
Apr 17, 20242,953.002,955.502,829.502,870.002,747.17820,300
Apr 16, 20242,955.002,990.002,889.002,903.002,778.76970,600
Apr 15, 20242,908.002,954.002,861.502,948.502,822.31736,900
Apr 12, 20242,900.002,974.002,870.002,966.002,839.061,136,500
Apr 11, 20242,852.502,874.002,837.502,859.002,736.64419,600
Apr 10, 20242,850.002,883.502,836.502,882.002,758.66595,500
Apr 9, 20242,830.002,853.002,806.502,830.502,709.36343,700
Apr 8, 20242,806.002,824.502,791.502,817.502,696.92389,000
Apr 5, 20242,776.002,806.002,752.502,806.002,685.91505,700
Apr 4, 20242,797.502,830.502,775.502,823.502,702.66601,000
Apr 3, 20242,700.002,776.002,681.502,765.502,647.14686,800
Apr 2, 20242,776.002,788.002,713.502,726.502,609.81565,300
Apr 1, 20242,828.002,833.002,725.002,762.502,644.27818,400
Mar 29, 20242,860.002,869.502,819.502,836.002,714.63375,700
Mar 28, 20242,860.002,899.002,847.002,847.002,725.16542,900
Mar 27, 20242,847.002,885.002,832.002,870.502,747.65712,000
Mar 26, 20242,845.502,872.502,815.002,841.002,719.41683,800
Mar 25, 20242,848.502,848.502,810.502,811.502,691.17509,800
Mar 22, 20242,850.502,882.002,815.002,857.502,735.21761,700
Mar 21, 20242,832.502,844.502,809.002,839.502,717.98616,800
Mar 19, 20242,731.502,821.002,720.002,808.502,688.30938,600
Mar 18, 20242,675.002,715.502,653.002,715.502,599.28643,300
Mar 15, 20242,617.002,671.002,606.502,659.002,545.201,422,700
Mar 14, 20242,570.002,596.002,554.002,590.502,479.63439,600
Mar 13, 20242,600.002,612.502,542.002,559.002,449.48540,400
Mar 12, 20242,580.002,586.002,536.002,581.502,471.02536,000
Mar 11, 20242,572.502,598.502,543.002,590.002,479.15751,500
Mar 8, 20242,632.502,632.502,579.502,603.002,491.601,085,300
Mar 7, 20242,780.002,788.002,665.002,668.002,553.821,235,800
Mar 6, 20242,670.002,738.002,652.002,730.002,613.16952,800
Mar 5, 20242,619.502,705.502,608.002,691.002,575.831,222,800
Mar 4, 20242,677.502,706.002,628.002,634.002,521.27857,200
Mar 1, 20242,700.002,726.002,664.002,677.502,562.91999,400
Feb 29, 20242,688.002,729.002,651.002,710.002,594.021,422,600
Feb 28, 20242,749.002,768.002,670.002,687.502,572.481,549,700
Feb 27, 20242,834.002,845.502,754.002,763.502,645.231,242,800
Feb 26, 20242,880.002,927.502,838.002,846.002,724.201,436,700
Feb 22, 20242,880.002,922.502,871.002,912.502,787.853,229,900
Feb 21, 20242,870.002,935.502,866.002,886.002,762.492,653,700

Related Tickers

7292.T Murakami Corporation
5,490.00
+1.10%
 
7988.T Nifco Inc.
3,677.00
+0.74%
 
SHA0.DU Schaeffler AG I
4.7505
+4.01%
 
MINDACORP.BO Minda Corporation Limited
526.15
-2.43%
 
5101.T The Yokohama Rubber Company, Limited
3,392.00
+1.19%
 
PRICOLLTD.BO Pricol Limited
433.10
-1.33%
 
BALKRISIND.BO Balkrishna Industries Limited
2,706.40
-0.46%
 
7220.T Musashi Seimitsu Industry Co., Ltd.
2,702.00
-0.37%
 
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
41.79
+6.66%
 
5108.T Bridgestone Corporation
5,950.00
+1.55%