tiprankstipranks
Trending News
More News >
Toin Corporation (JP:7923)
:7923
Japanese Market
Advertisement

Toin Corporation (7923) 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
Oct 20, 2025
810.00
817.00
810.00
815.00
815.00
+0.87%
1,700
0.24
Oct 17, 2025
820.00
820.00
806.00
808.00
808.00
-1.46%
2,400
0.34
Oct 16, 2025
817.00
831.00
817.00
820.00
820.00
+0.37%
8,100
1.17
Oct 15, 2025
847.00
847.00
812.00
817.00
817.00
-3.77%
26,000
4.00
Oct 14, 2025
874.00
877.00
830.00
849.00
849.00
-6.08%
7,700
1.20
Oct 10, 2025
918.00
918.00
902.00
904.00
904.00
-0.77%
2,000
0.31
Oct 09, 2025
914.00
925.00
911.00
911.00
911.00
-0.11%
900
0.14
Oct 08, 2025
912.00
912.00
912.00
912.00
912.00
+0.33%
300
0.05
Oct 07, 2025
902.00
909.00
902.00
909.00
909.00
+0.78%
400
0.06
Oct 06, 2025
893.00
902.00
882.00
902.00
902.00
+0.22%
2,400
0.37
Oct 03, 2025
900.00
900.00
900.00
900.00
900.00
+1.35%
100
0.02
Oct 02, 2025
894.00
894.00
885.00
888.00
888.00
-1.22%
1,100
0.17
Oct 01, 2025
919.00
934.00
891.00
899.00
899.00
-1.96%
3,000
0.46
Sep 30, 2025
909.00
917.00
909.00
917.00
917.00
+0.88%
1,600
0.25
Sep 29, 2025
906.00
910.00
906.00
909.00
909.00
+0.89%
1,500
0.23
Sep 26, 2025
909.00
909.00
900.00
906.00
901.00
+0.22%
1,200
0.18
Sep 25, 2025
905.00
910.00
901.00
909.00
903.98
+0.55%
7,700
1.19
Sep 24, 2025
906.00
917.00
902.00
909.00
903.98
+1.11%
9,500
1.49
Sep 22, 2025
929.00
929.00
900.00
904.00
899.01
-3.71%
15,200
2.48
Sep 19, 2025
945.00
950.00
920.00
944.00
938.79
+1.31%
3,300
0.53
Sep 18, 2025
912.00
937.00
912.00
937.00
931.83
+3.09%
10,400
1.70
Sep 17, 2025
911.00
914.00
903.00
914.00
908.96
-0.75%
4,900
0.81
Sep 16, 2025
937.00
937.00
903.00
926.00
920.89
-0.63%
5,300
0.88
Sep 12, 2025
911.00
937.00
910.00
937.00
931.83
+3.54%
3,000
0.50
Sep 11, 2025
933.00
936.00
910.00
910.00
904.98
-2.65%
9,700
1.66
Sep 10, 2025
988.00
1,047.00
932.00
940.00
934.81
-2.25%
29,200
5.43
Sep 09, 2025
1,008.00
1,060.00
932.00
967.00
961.66
+2.57%
83,100
20.38
Sep 08, 2025
843.00
948.00
828.00
948.00
942.77
+19.46%
39,200
11.30
Sep 05, 2025
758.00
858.00
758.00
798.00
793.60
+6.00%
10,400
3.14
Sep 04, 2025
757.00
757.00
757.00
757.00
752.82
+1.09%
100
0.03
Sep 03, 2025
750.00
753.00
750.00
753.00
748.84
+1.50%
800
0.24
Sep 02, 2025
746.00
747.00
746.00
746.00
741.88
+0.55%
0
0.00
Sep 01, 2025
747.00
747.00
746.00
746.00
741.88
-1.04%
800
0.24
Aug 29, 2025
758.00
758.00
758.00
758.00
753.82
-0.23%
2,000
0.59
Aug 28, 2025
761.00
764.00
756.00
764.00
759.78
+1.75%
1,300
0.38
Aug 27, 2025
753.00
760.00
753.00
755.00
750.83
+0.96%
2,000
0.59
Aug 26, 2025
775.00
775.00
752.00
752.00
747.85
-1.80%
2,100
0.63
Aug 25, 2025
770.00
777.00
769.00
770.00
765.75
+1.61%
8,300
2.53
Aug 22, 2025
765.00
765.00
758.00
762.00
757.79
+0.42%
12,500
4.03
Aug 21, 2025
768.00
768.00
758.00
763.00
758.79
+0.69%
1,300
0.41
Aug 20, 2025
772.00
779.00
746.00
762.00
757.79
-0.62%
2,700
0.86
Aug 19, 2025
789.00
789.00
760.00
771.00
766.74
-0.61%
3,600
1.15
Aug 18, 2025
772.00
781.00
763.00
780.00
775.70
+1.60%
4,800
1.57
Aug 15, 2025
774.00
781.00
762.00
772.00
767.74
+2.01%
3,100
1.00
Aug 14, 2025
761.00
771.00
761.00
761.00
756.80
-0.75%
2,000
0.63
Aug 13, 2025
768.00
773.00
768.00
771.00
766.74
+0.29%
1,200
0.38
Aug 12, 2025
748.00
830.00
748.00
773.00
768.73
+3.92%
28,600
10.39
Aug 08, 2025
712.00
750.00
712.00
748.00
743.87
+6.99%
12,400
4.85
Aug 07, 2025
710.00
713.00
703.00
703.00
699.12
-0.86%
2,300
0.91
Aug 06, 2025
701.00
717.00
701.00
713.00
709.06
+3.76%
3,800
1.52
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