kabutan

TOYO TANSO CO.,LTD.(5310) Historical

5310
TSE Prime
TOYO TANSO CO.,LTD.
4,765
JPY
+20
(+0.42%)
Dec 5, 3:30 pm JST
30.82
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,780
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
5,130 JPY
52 Week Low Apr 7, 2025
3,120 JPY
Yearly High Nov 13, 2025
5,130 JPY
Yearly Low Apr 7, 2025
3,120 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,945 5,000 4,730 4,765 -180 -3.64% 688,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,770 4,990 4,660 4,945 +240 +5.10% 664,300
Nov 21, 2025 4,805 4,960 4,485 4,705 -90 -1.88% 1,164,500
Nov 14, 2025 4,895 5,130 4,655 4,795 +110 +2.35% 1,406,800
Nov 7, 2025 4,625 4,800 4,580 4,685 +60 +1.30% 832,000
Oct 31, 2025 4,780 4,805 4,580 4,625 -95 -2.01% 647,800
Oct 24, 2025 4,825 4,990 4,635 4,720 +30 +0.64% 1,231,100
Oct 17, 2025 4,610 4,825 4,600 4,690 -60 -1.26% 796,300
Oct 10, 2025 4,580 4,995 4,535 4,750 +410 +9.45% 1,569,700
Oct 3, 2025 4,300 4,380 4,240 4,340 +25 +0.58% 541,400
Sep 26, 2025 4,310 4,500 4,275 4,315 +65 +1.53% 634,400
Sep 19, 2025 4,150 4,280 4,110 4,250 +130 +3.16% 738,400
Sep 12, 2025 4,135 4,145 4,035 4,120 +120 +3.00% 675,400
Sep 5, 2025 3,890 4,010 3,850 4,000 +90 +2.30% 841,600
Aug 29, 2025 4,050 4,080 3,910 3,910 -100 -2.49% 731,200
Aug 22, 2025 4,140 4,160 3,970 4,010 -125 -3.02% 735,100
Aug 15, 2025 4,155 4,175 4,080 4,135 +10 +0.24% 752,400
Aug 8, 2025 4,695 4,895 4,120 4,125 -685 -14.24% 849,900
Aug 1, 2025 4,845 4,900 4,730 4,810 -70 -1.43% 675,600
Jul 25, 2025 4,760 5,000 4,725 4,880 +175 +3.72% 574,200
Jul 18, 2025 4,780 4,820 4,695 4,705 -20 -0.42% 500,000