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

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

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Jun 25, 2025
498.00
503.00
495.00
500.00
500.00
+0.81%
296,500
0.39
Jun 24, 2025
499.00
503.00
492.00
496.00
496.00
+0.81%
389,400
0.48
Jun 23, 2025
497.00
497.00
490.00
492.00
492.00
-1.80%
385,300
0.45
Jun 20, 2025
502.00
506.00
500.00
501.00
501.00
0.00%
342,900
0.39
Jun 19, 2025
495.00
507.00
495.00
501.00
501.00
+1.62%
513,000
0.56
Jun 18, 2025
487.00
497.00
487.00
493.00
493.00
+0.82%
339,200
0.34
Jun 17, 2025
489.00
492.00
485.00
489.00
489.00
+0.82%
306,500
0.30
Jun 16, 2025
479.00
488.00
478.00
485.00
485.00
+1.46%
369,800
0.36
Jun 13, 2025
482.00
483.00
474.00
478.00
478.00
-0.83%
418,900
0.41
Jun 12, 2025
477.00
483.00
476.00
482.00
482.00
+1.47%
357,700
0.34
Jun 11, 2025
480.00
480.00
469.00
475.00
475.00
0.00%
307,600
0.29
Jun 10, 2025
470.00
480.00
470.00
475.00
475.00
+1.06%
340,200
0.32
Jun 09, 2025
471.00
475.00
470.00
470.00
470.00
0.00%
230,700
0.22
Jun 06, 2025
470.00
472.00
469.00
470.00
470.00
-0.42%
124,300
0.12
Jun 05, 2025
468.00
476.00
468.00
472.00
472.00
+0.85%
413,000
0.38
Jun 04, 2025
468.00
472.00
467.00
468.00
468.00
+0.86%
341,500
0.32
Jun 03, 2025
466.00
466.00
462.00
464.00
464.00
-0.22%
308,400
0.28
Jun 02, 2025
470.00
470.00
462.00
465.00
465.00
-1.27%
401,700
0.37
May 30, 2025
467.00
471.00
466.00
471.00
471.00
+0.43%
272,700
0.25
May 29, 2025
465.00
472.00
465.00
469.00
469.00
+0.86%
419,800
0.38
May 28, 2025
465.00
474.00
461.00
465.00
465.00
+1.09%
621,200
0.56
May 27, 2025
455.00
460.00
454.00
460.00
460.00
+1.77%
308,000
0.28
May 26, 2025
453.00
458.00
452.00
452.00
452.00
0.00%
292,300
0.26
May 23, 2025
454.00
457.00
451.00
452.00
452.00
+0.44%
227,000
0.20
May 22, 2025
447.00
452.00
445.00
450.00
450.00
0.00%
354,200
0.31
May 21, 2025
452.00
457.00
449.00
450.00
450.00
0.00%
385,900
0.34
May 20, 2025
457.00
459.00
450.00
450.00
450.00
-0.88%
357,700
0.31
May 19, 2025
459.00
459.00
450.00
454.00
454.00
-1.52%
415,300
0.37
May 16, 2025
468.00
473.00
461.00
461.00
461.00
-1.07%
492,100
0.43
May 15, 2025
462.00
470.00
458.00
466.00
466.00
+0.65%
484,000
0.42
May 14, 2025
465.00
466.00
457.00
463.00
463.00
-0.86%
398,400
0.35
May 13, 2025
460.00
468.00
456.00
467.00
467.00
+3.32%
713,200
0.62
May 12, 2025
446.00
455.00
445.00
452.00
452.00
+1.57%
490,100
0.42
May 09, 2025
438.00
446.00
436.00
445.00
445.00
+2.53%
472,000
0.41
May 08, 2025
440.00
440.00
432.00
434.00
434.00
-0.91%
352,200
0.30
May 07, 2025
435.00
440.00
432.00
438.00
438.00
+0.46%
361,100
0.30
May 02, 2025
433.00
436.00
431.00
436.00
436.00
+0.46%
447,900
0.37
May 01, 2025
439.00
441.00
433.00
434.00
434.00
-0.46%
410,500
0.34
Apr 30, 2025
443.00
446.00
431.00
436.00
436.00
-2.68%
959,600
0.80
Apr 28, 2025
446.00
452.00
445.00
448.00
448.00
+0.90%
602,800
0.50
Apr 25, 2025
448.00
449.00
444.00
444.00
444.00
-0.22%
349,700
0.29
Apr 24, 2025
455.00
457.00
444.00
445.00
445.00
-0.89%
424,400
0.35
Apr 23, 2025
451.00
454.00
445.00
449.00
449.00
+0.67%
433,600
0.36
Apr 22, 2025
440.00
446.00
437.00
446.00
446.00
+0.68%
446,800
0.37
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