NASDAQ : TOYO
TOYO Co., Ltd. — Price history
Technology · Solar · Japan
Last price 4.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 193.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TOYO Co., Ltd. (TOYO) closed at 4.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.58 | 5.03 | 4.45 | 4.76 | 518,529 | +5.08% |
| 2026-10-30 | 4.65 | 4.69 | 4.375 | 4.53 | 793,551 | -3.62% |
| 2026-10-29 | 3.93 | 4.73 | 3.92 | 4.7 | 1,973,756 | +23.04% |
| 2026-10-28 | 3.82 | 3.86 | 3.71 | 3.82 | 370,525 | +0.26% |
| 2026-10-27 | 3.85 | 4.005 | 3.79 | 3.81 | 687,540 | -0.78% |
| 2026-10-26 | 3.94 | 3.965 | 3.83 | 3.84 | 275,645 | -2.54% |
| 2026-10-23 | 3.88 | 3.965 | 3.81 | 3.94 | 281,596 | +2.07% |
| 2026-10-22 | 3.94 | 3.95 | 3.835 | 3.86 | 463,234 | -4.22% |
| 2026-10-21 | 4.07 | 4.07 | 3.93 | 4.03 | 294,163 | +0.75% |
| 2026-10-20 | 3.93 | 4.034 | 3.9 | 4 | 321,960 | +0.88% |
| 2026-10-19 | 4.08 | 4.09 | 3.89 | 3.965 | 273,777 | -0.88% |
| 2026-10-16 | 4.12 | 4.14 | 4 | 4 | 303,872 | -2.91% |
| 2026-10-15 | 4.15 | 4.15 | 4.01 | 4.12 | 319,365 | -1.20% |
| 2026-10-14 | 4.29 | 4.32 | 4.16 | 4.17 | 507,995 | -3.92% |
| 2026-10-13 | 4.28 | 4.36 | 4.25 | 4.34 | 162,618 | +0.70% |
| 2026-10-12 | 4.36 | 4.37 | 4.29 | 4.31 | 228,049 | -1.37% |
| 2026-10-09 | 4.47 | 4.47 | 4.35 | 4.37 | 175,348 | +0.23% |
| 2026-10-08 | 4.32 | 4.46 | 4.31 | 4.36 | 331,733 | +0.23% |
| 2026-10-07 | 4.45 | 4.5 | 4.31 | 4.35 | 347,690 | -2.90% |
| 2026-10-06 | 4.4 | 4.55 | 4.35 | 4.48 | 467,692 | +2.28% |
| 2026-10-05 | 4.39 | 4.42 | 4.28 | 4.38 | 243,507 | +0.23% |
| 2026-10-02 | 4.34 | 4.485 | 4.315 | 4.37 | 285,282 | +2.58% |
| 2026-10-01 | 4.32 | 4.36 | 4.182 | 4.26 | 175,263 | -2.07% |
| 2026-09-30 | 4.31 | 4.4 | 4.27 | 4.35 | 238,478 | +2.11% |
| 2026-09-29 | 4.24 | 4.32 | 4.185 | 4.26 | 587,277 | +1.19% |
| 2026-09-28 | 4.21 | 4.348 | 4.174 | 4.21 | 690,576 | -5.82% |
| 2026-09-25 | 4.41 | 4.5 | 4.32 | 4.47 | 260,253 | +2.76% |
| 2026-09-24 | 4.31 | 4.41 | 4.3 | 4.35 | 271,025 | +0.23% |
| 2026-09-23 | 4.48 | 4.56 | 4.32 | 4.34 | 372,512 | -3.13% |
| 2026-09-22 | 4.46 | 4.61 | 4.44 | 4.48 | 311,081 | +0.22% |
| 2026-09-21 | 4.47 | 4.51 | 4.38 | 4.47 | 357,658 | +1.36% |
| 2026-09-18 | 4.35 | 4.44 | 4.34 | 4.41 | 539,701 | +1.85% |
| 2026-09-17 | 4.28 | 4.415 | 4.28 | 4.33 | 243,388 | +2.12% |
| 2026-09-16 | 4.3 | 4.34 | 4.2 | 4.24 | 214,723 | -0.24% |
| 2026-09-15 | 4.27 | 4.315 | 4.2 | 4.25 | 330,685 | -0.47% |
| 2026-09-14 | 4.31 | 4.36 | 4.23 | 4.27 | 422,498 | -2.95% |
| 2026-09-11 | 4.38 | 4.52 | 4.37 | 4.4 | 325,967 | +0.46% |
| 2026-09-10 | 4.3 | 4.43 | 4.27 | 4.38 | 265,143 | +0.92% |
| 2026-09-09 | 4.5 | 4.57 | 4.31 | 4.34 | 491,683 | -3.34% |
| 2026-09-08 | 4.45 | 4.64 | 4.44 | 4.49 | 872,005 | +0.90% |
| 2026-09-04 | 4.4 | 4.6 | 4.38 | 4.45 | 527,278 | +1.60% |
| 2026-09-03 | 4.3 | 4.495 | 4.25 | 4.38 | 458,177 | +2.10% |
| 2026-09-02 | 4.16 | 4.38 | 4.16 | 4.29 | 375,011 | +2.63% |
| 2026-09-01 | 4.2 | 4.29 | 4.12 | 4.18 | 1,110,572 | -0.71% |
| 2026-08-31 | 4.53 | 4.547 | 4.19 | 4.21 | 1,194,098 | -6.65% |
| 2026-08-28 | 4.52 | 4.62 | 4.46 | 4.51 | 704,923 | +0.22% |
| 2026-08-27 | 4.74 | 4.77 | 4.46 | 4.5 | 568,114 | -3.64% |
| 2026-08-26 | 4.66 | 4.87 | 4.64 | 4.67 | 635,525 | +0.00% |
| 2026-08-25 | 4.42 | 4.7 | 4.4 | 4.67 | 672,652 | +6.62% |
| 2026-08-24 | 4.58 | 4.688 | 4.38 | 4.38 | 1,626,852 | -9.13% |
| 2026-08-21 | 4.68 | 4.87 | 4.57 | 4.82 | 1,176,553 | +6.76% |
| 2026-08-20 | 4.43 | 4.645 | 4.37 | 4.515 | 1,315,967 | +4.15% |
| 2026-08-19 | 4.5 | 4.76 | 4.26 | 4.335 | 4,809,216 | -24.21% |
| 2026-08-18 | 5.82 | 5.88 | 5.5 | 5.72 | 1,021,878 | -3.70% |
| 2026-08-17 | 6.23 | 6.25 | 5.66 | 5.94 | 796,202 | -2.14% |
| 2026-08-14 | 5.73 | 6.1 | 5.656 | 6.07 | 820,438 | +7.24% |
| 2026-08-13 | 5.64 | 5.78 | 5.57 | 5.66 | 560,476 | +0.35% |
| 2026-08-12 | 5.66 | 5.74 | 5.52 | 5.64 | 536,166 | +2.17% |
| 2026-08-11 | 5.43 | 5.612 | 5.34 | 5.52 | 512,633 | +3.18% |
| 2026-08-10 | 5.73 | 5.84 | 5.33 | 5.35 | 694,787 | -7.76% |
| 2026-08-07 | 5.38 | 5.855 | 5.38 | 5.8 | 1,092,742 | +9.85% |
| 2026-08-06 | 5.11 | 5.455 | 5.11 | 5.28 | 1,000,156 | +2.72% |
| 2026-08-05 | 5.5 | 5.5 | 5.09 | 5.14 | 820,854 | -5.86% |
| 2026-08-04 | 5.5 | 5.615 | 5.235 | 5.46 | 629,678 | +2.06% |
| 2026-08-03 | 5.15 | 5.35 | 5 | 5.35 | 535,148 | +3.88% |
| 2026-07-31 | 5.32 | 5.49 | 4.97 | 5.15 | 465,593 | -0.39% |
| 2026-07-30 | 4.87 | 5.23 | 4.8 | 5.17 | 649,146 | +10.00% |
| 2026-07-29 | 4.63 | 4.8 | 4.51 | 4.7 | 510,619 | +1.51% |
| 2026-07-28 | 4.81 | 4.81 | 4.41 | 4.63 | 695,690 | -3.94% |
| 2026-07-27 | 4.9 | 4.905 | 4.69 | 4.82 | 545,109 | +0.00% |
| 2026-07-24 | 5.01 | 5.08 | 4.68 | 4.82 | 635,653 | -2.82% |
| 2026-07-23 | 5.06 | 5.3 | 4.955 | 4.96 | 823,237 | -1.59% |
| 2026-07-22 | 5.07 | 5.45 | 5.01 | 5.04 | 905,627 | -0.40% |
| 2026-07-21 | 5.2 | 5.35 | 5.01 | 5.06 | 794,378 | -1.75% |
| 2026-07-20 | 5.22 | 5.32 | 5.11 | 5.15 | 443,751 | -1.34% |
| 2026-07-17 | 5.09 | 5.41 | 5 | 5.22 | 513,306 | +0.00% |
| 2026-07-16 | 5.62 | 5.674 | 5.1 | 5.22 | 742,867 | -8.90% |
| 2026-07-15 | 6.14 | 6.4 | 5.67 | 5.73 | 844,617 | -5.91% |
| 2026-07-14 | 5.84 | 6.1 | 5.726 | 6.09 | 619,482 | +5.91% |
| 2026-07-13 | 6.05 | 6.05 | 5.74 | 5.75 | 632,538 | -4.96% |
| 2026-07-10 | 6.11 | 6.18 | 5.99 | 6.05 | 535,567 | -1.94% |
| 2026-07-09 | 6.59 | 6.67 | 6.01 | 6.17 | 958,148 | -5.51% |
| 2026-07-08 | 6.43 | 6.67 | 6.28 | 6.53 | 674,224 | +1.56% |
| 2026-07-07 | 6.65 | 6.765 | 6.32 | 6.43 | 793,795 | -4.46% |
| 2026-07-06 | 6.47 | 6.99 | 6.37 | 6.73 | 859,326 | +4.10% |
| 2026-07-02 | 6.85 | 7.075 | 6.15 | 6.465 | 1,091,054 | -5.96% |
| 2026-07-01 | 6.74 | 7.24 | 6.62 | 6.875 | 798,384 | -1.08% |
| 2026-06-30 | 7.17 | 7.32 | 6.42 | 6.95 | 1,447,086 | -3.07% |
| 2026-06-29 | 7.39 | 7.41 | 6.87 | 7.17 | 2,014,341 | -1.24% |
| 2026-06-26 | 7 | 7.45 | 7 | 7.26 | 2,284,375 | -1.63% |
| 2026-06-25 | 8.03 | 8.05 | 7.01 | 7.38 | 1,921,578 | -6.70% |
| 2026-06-24 | 9.73 | 9.75 | 7.81 | 7.91 | 4,642,061 | -38.82% |
| 2026-06-23 | 11.14 | 13.39 | 10.97 | 12.93 | 773,173 | +10.42% |
| 2026-06-22 | 12.45 | 12.6 | 11.378 | 11.71 | 448,391 | -3.46% |
| 2026-06-18 | 12.5 | 13.155 | 11.93 | 12.13 | 437,940 | -2.88% |
| 2026-06-17 | 12.29 | 12.946 | 12.01 | 12.49 | 397,203 | +1.22% |
| 2026-06-16 | 12.05 | 13.2 | 12.03 | 12.34 | 517,425 | -0.48% |
| 2026-06-15 | 13.31 | 13.39 | 11.74 | 12.4 | 789,374 | -3.28% |
| 2026-06-12 | 13.57 | 13.64 | 12.6 | 12.82 | 756,469 | -5.04% |
| 2026-06-11 | 12.75 | 13.53 | 12.28 | 13.5 | 341,692 | +7.14% |
| 2026-06-10 | 13.18 | 13.39 | 12.262 | 12.6 | 432,324 | -2.55% |
| 2026-06-09 | 13.53 | 13.82 | 12.05 | 12.93 | 726,270 | -1.67% |
| 2026-06-08 | 16 | 16 | 12.951 | 13.15 | 1,279,593 | -16.56% |
| 2026-06-05 | 16.99 | 17 | 14.52 | 15.76 | 1,173,170 | -7.24% |
| 2026-06-04 | 15.74 | 17.43 | 15.555 | 16.99 | 640,074 | +3.28% |
| 2026-06-03 | 16.43 | 16.5 | 15.64 | 16.45 | 326,951 | -1.67% |
| 2026-06-02 | 14.4 | 16.885 | 14.116 | 16.73 | 1,013,940 | +15.62% |
| 2026-06-01 | 14.36 | 14.65 | 13.001 | 14.47 | 838,823 | -0.28% |
| 2026-05-29 | 16.495 | 16.495 | 14.5 | 14.51 | 798,124 | -10.49% |
| 2026-05-28 | 15.15 | 16.51 | 14.905 | 16.21 | 587,395 | +6.23% |
| 2026-05-27 | 15.19 | 15.26 | 14.15 | 15.26 | 324,892 | -0.26% |
| 2026-05-26 | 15.35 | 15.35 | 14.001 | 15.3 | 652,847 | +3.45% |
| 2026-05-22 | 14.85 | 15.39 | 14.3 | 14.79 | 385,637 | +3.07% |
| 2026-05-21 | 13.38 | 14.5 | 13.19 | 14.35 | 306,901 | +6.22% |
| 2026-05-20 | 13.91 | 14.04 | 12.81 | 13.51 | 355,209 | -2.24% |
| 2026-05-19 | 13.98 | 14.6 | 13.21 | 13.82 | 452,584 | -6.62% |
| 2026-05-18 | 13.17 | 14.8 | 12.51 | 14.8 | 831,200 | +16.81% |
| 2026-05-15 | 12.49 | 12.8 | 11.25 | 12.67 | 238,960 | -0.16% |
| 2026-05-14 | 12.77 | 13 | 12.12 | 12.69 | 134,858 | -0.55% |
| 2026-05-13 | 12.27 | 12.81 | 11.8 | 12.76 | 156,238 | +6.87% |