tiprankstipranks
Trending News
More News >
Toyo Securities Co., Ltd. (JP:8614)
:8614
Japanese Market
Advertisement

Toyo Securities Co., Ltd. (8614) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
545.00
554.00
543.00
554.00
554.00
+1.84%
552,400
1.42
Sep 04, 2025
543.00
545.00
541.00
544.00
544.00
+0.74%
225,900
0.58
Sep 03, 2025
546.00
547.00
538.00
540.00
540.00
-1.10%
434,900
1.12
Sep 02, 2025
544.00
548.00
542.00
546.00
546.00
+1.11%
413,800
1.07
Sep 01, 2025
539.00
548.00
535.00
540.00
540.00
-0.37%
628,300
1.63
Aug 29, 2025
541.00
543.00
539.00
542.00
542.00
+0.37%
197,600
0.51
Aug 28, 2025
538.00
544.00
536.00
540.00
540.00
+0.37%
212,800
0.55
Aug 27, 2025
538.00
541.00
536.00
538.00
538.00
+0.37%
198,100
0.50
Aug 26, 2025
541.00
543.00
534.00
536.00
536.00
-1.29%
403,800
1.02
Aug 25, 2025
548.00
550.00
541.00
543.00
543.00
+0.37%
610,100
1.57
Aug 22, 2025
535.00
542.00
532.00
541.00
541.00
+1.69%
609,200
1.59
Aug 21, 2025
529.00
535.00
526.00
532.00
532.00
+0.57%
327,800
0.85
Aug 20, 2025
530.00
532.00
527.00
529.00
529.00
-0.56%
235,200
0.61
Aug 19, 2025
535.00
535.00
529.00
532.00
532.00
-0.56%
278,800
0.72
Aug 18, 2025
527.00
536.00
525.00
535.00
535.00
+1.52%
519,900
1.35
Aug 15, 2025
516.00
527.00
516.00
527.00
527.00
+2.13%
315,300
0.81
Aug 14, 2025
521.00
524.00
515.00
516.00
516.00
-1.90%
472,800
1.22
Aug 13, 2025
529.00
531.00
525.00
526.00
526.00
+0.19%
565,500
1.47
Aug 12, 2025
520.00
525.00
517.00
525.00
525.00
+1.35%
655,800
1.70
Aug 08, 2025
514.00
519.00
512.00
518.00
518.00
+0.97%
266,700
0.68
Aug 07, 2025
514.00
517.00
511.00
513.00
513.00
-0.19%
292,900
0.75
Aug 06, 2025
514.00
516.00
512.00
514.00
514.00
+0.39%
169,500
0.43
Aug 05, 2025
515.00
517.00
509.00
512.00
512.00
+0.59%
359,800
0.91
Aug 04, 2025
507.00
513.00
506.00
509.00
509.00
-0.97%
360,400
0.91
Aug 01, 2025
507.00
516.00
503.00
514.00
514.00
+0.59%
636,600
1.62
Jul 31, 2025
509.00
511.00
501.00
511.00
511.00
+0.39%
381,100
0.95
Jul 30, 2025
505.00
512.00
504.00
509.00
509.00
+0.79%
281,300
0.69
Jul 29, 2025
504.00
507.00
499.00
505.00
505.00
-0.39%
292,300
0.71
Jul 28, 2025
516.00
516.00
505.00
507.00
507.00
-1.93%
439,900
1.08
Jul 25, 2025
511.00
520.00
510.00
517.00
517.00
+0.98%
506,800
1.24
Jul 24, 2025
510.00
515.00
508.00
512.00
512.00
+0.99%
395,900
0.97
Jul 23, 2025
493.00
509.00
493.00
507.00
507.00
+3.68%
971,100
2.41
Jul 22, 2025
488.00
494.00
488.00
489.00
489.00
+0.41%
168,100
0.41
Jul 18, 2025
492.00
494.00
487.00
487.00
487.00
-0.61%
229,000
0.55
Jul 17, 2025
490.00
492.00
486.00
490.00
490.00
0.00%
263,600
0.63
Jul 16, 2025
497.00
498.00
489.00
490.00
490.00
-1.80%
704,400
1.71
Jul 15, 2025
504.00
505.00
496.00
499.00
499.00
-0.40%
289,300
0.70
Jul 14, 2025
507.00
508.00
501.00
501.00
501.00
-1.38%
204,100
0.49
Jul 11, 2025
502.00
512.00
502.00
508.00
508.00
+1.80%
443,300
1.04
Jul 10, 2025
502.00
504.00
498.00
499.00
499.00
-0.40%
180,700
0.41
Jul 09, 2025
498.00
503.00
496.00
501.00
501.00
+1.42%
395,000
0.88
Jul 08, 2025
493.00
496.00
491.00
494.00
494.00
+0.41%
285,500
0.60
Jul 07, 2025
499.00
500.00
491.00
492.00
492.00
-1.60%
452,200
0.91
Jul 04, 2025
496.00
505.00
495.00
500.00
500.00
+1.21%
323,300
0.63
Jul 03, 2025
496.00
502.00
493.00
494.00
494.00
-0.40%
436,900
0.83
Jul 02, 2025
497.00
498.00
493.00
496.00
496.00
-0.40%
312,100
0.57
Jul 01, 2025
505.00
505.00
494.00
498.00
498.00
-0.99%
532,700
0.93
Jun 30, 2025
507.00
514.00
501.00
503.00
503.00
-1.57%
695,000
1.13
Jun 27, 2025
507.00
518.00
507.00
511.00
511.00
+1.39%
739,300
1.11
Jun 26, 2025
500.00
504.00
499.00
504.00
504.00
+0.80%
424,000
0.59
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