tiprankstipranks
Trending News
More News >
Toyo Shutter Co., Ltd. (JP:5936)
:5936
Japanese Market

Toyo Shutter Co., Ltd. (5936) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
818.00
839.00
811.00
837.00
837.00
+3.98%
76,700
6.10
Jun 04, 2025
799.00
806.00
795.00
805.00
805.00
+1.13%
89,500
7.97
Jun 03, 2025
803.00
803.00
794.00
796.00
796.00
-0.50%
14,300
1.29
Jun 02, 2025
794.00
801.00
794.00
800.00
800.00
+0.76%
6,200
0.56
May 30, 2025
795.00
807.00
794.00
794.00
794.00
-1.37%
51,100
4.90
May 29, 2025
794.00
806.00
793.00
805.00
805.00
+2.16%
14,400
1.39
May 28, 2025
790.00
790.00
786.00
788.00
788.00
+0.13%
3,200
0.31
May 27, 2025
789.00
789.00
784.00
787.00
787.00
+0.51%
3,600
0.34
May 26, 2025
786.00
788.00
781.00
783.00
783.00
+0.26%
4,300
0.41
May 23, 2025
782.00
789.00
780.00
781.00
781.00
-0.64%
5,500
0.52
May 22, 2025
786.00
789.00
780.00
786.00
786.00
+0.26%
6,200
0.59
May 21, 2025
784.00
790.00
783.00
784.00
784.00
+0.38%
10,100
0.96
May 20, 2025
779.00
784.00
779.00
781.00
781.00
+0.39%
3,700
0.35
May 19, 2025
781.00
789.00
778.00
778.00
778.00
0.00%
6,100
0.58
May 16, 2025
788.00
788.00
777.00
778.00
778.00
-0.64%
4,800
0.46
May 15, 2025
782.00
793.00
771.00
783.00
783.00
-4.63%
25,300
2.47
May 14, 2025
814.00
821.00
805.00
821.00
821.00
+1.48%
15,400
1.53
May 13, 2025
817.00
817.00
805.00
809.00
809.00
+0.25%
4,800
0.47
May 12, 2025
804.00
813.00
803.00
807.00
807.00
+0.50%
6,300
0.61
May 09, 2025
802.00
804.00
796.00
803.00
803.00
+0.25%
5,700
0.55
May 08, 2025
808.00
809.00
801.00
801.00
801.00
-1.11%
6,700
0.60
May 07, 2025
802.00
832.00
799.00
810.00
810.00
+2.02%
72,100
6.29
May 02, 2025
782.00
803.00
782.00
794.00
794.00
+1.79%
3,500
0.30
May 01, 2025
771.00
813.00
771.00
780.00
780.00
-2.13%
63,300
5.93
Apr 30, 2025
807.00
809.00
797.00
797.00
797.00
-0.25%
7,900
0.74
Apr 28, 2025
795.00
799.00
790.00
799.00
799.00
+2.30%
5,200
0.48
Apr 25, 2025
778.00
784.00
778.00
781.00
781.00
-0.38%
5,500
0.51
Apr 24, 2025
784.00
786.00
780.00
784.00
784.00
+1.03%
1,700
0.16
Apr 23, 2025
785.00
785.00
756.00
776.00
776.00
+0.13%
7,300
0.66
Apr 22, 2025
772.00
779.00
771.00
775.00
775.00
+0.52%
2,100
0.19
Apr 21, 2025
774.00
778.00
771.00
771.00
771.00
+0.13%
3,800
0.34
Apr 18, 2025
760.00
777.00
760.00
770.00
770.00
+1.18%
3,800
0.34
Apr 17, 2025
770.00
774.00
757.00
761.00
761.00
-1.30%
3,500
0.31
Apr 16, 2025
777.00
779.00
771.00
771.00
771.00
-0.77%
3,700
0.32
Apr 15, 2025
777.00
779.00
777.00
777.00
777.00
-0.13%
1,900
0.16
Apr 14, 2025
742.00
789.00
742.00
778.00
778.00
+5.14%
31,800
2.81
Apr 11, 2025
724.00
740.00
714.00
740.00
740.00
+0.82%
5,800
0.51
Apr 10, 2025
767.00
768.00
734.00
734.00
734.00
+3.09%
4,400
0.37
Apr 09, 2025
727.00
731.00
712.00
712.00
712.00
-3.00%
5,500
0.46
Apr 08, 2025
735.00
759.00
734.00
734.00
734.00
+4.11%
6,500
0.54
Apr 07, 2025
686.00
720.00
686.00
705.00
705.00
-7.36%
20,100
1.67
Apr 04, 2025
800.00
800.00
743.00
761.00
761.00
-5.11%
13,700
1.14
Apr 03, 2025
800.00
808.00
800.00
802.00
802.00
-0.99%
9,000
0.75
Apr 02, 2025
815.00
817.00
810.00
810.00
810.00
-0.61%
5,800
0.48
Apr 01, 2025
824.00
831.00
815.00
815.00
815.00
-0.24%
7,800
0.64
Mar 31, 2025
825.00
825.00
815.00
817.00
817.00
-1.68%
11,900
0.97
Mar 28, 2025
833.00
852.00
828.00
831.00
831.00
+0.85%
14,500
1.19
Mar 27, 2025
874.00
874.00
865.00
866.00
824.00
+4.14%
23,900
1.99
Mar 26, 2025
876.00
876.00
869.00
874.00
831.61
+4.86%
10,300
0.85
Mar 25, 2025
874.00
880.00
873.00
876.00
833.52
+4.86%
12,200
1.02
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis