JPX · 5310 · stock
Toyo Tanso Co., Ltd. (5310) stock price history
Every JPX trading session of Toyo Tanso Co., Ltd. from Mar 29, 2006 to Nov 12, 2026: 5,056 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5310 adjusted close, 2006 to 2026
- ¥9,706
- All time high, 2007
- ¥8,990
- 52 week high, ¥4,353 low
- 5,056
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
5310 key facts
- Toyo Tanso Co., Ltd. (5310) closed at ¥6,190 on Nov 12, 2026 on JPX.
- 5310's all time high close is ¥9,706, set on Oct 11, 2007; its all time low close is ¥1,006 on Jul 8, 2016.
- 5310's 52 week range is ¥4,353 to ¥8,990.
- 5310 returned +26.8% over the year to Nov 12, 2026 and +116.5% over five years.
- Over ten years 5310 returned +393%, +17.3% a year compounded.
- 5310's deepest drawdown was -89.6% from Oct 11, 2007 to Jul 8, 2016.
- DataCedar holds 5,056 daily sessions of 5310 history from Mar 29, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5310 price chart, 2006 to 2026
5310 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | -15.6% |
| 6 months | -4.3% |
| Year to date | +28.4% |
| 1 year | +26.8% |
| 3 years | +48.8% |
| 5 years | +116.5% |
| 10 years | +392.7% |
| Since Mar 29, 2006 | +90.8% |
| Compound annual growth, 20.6 years | +3.2% |
5310 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,706 on Oct 11, 2007
- All time low close
- ¥1,006 on Jul 8, 2016
- 52 week high
- ¥8,990 on Jun 18, 2026
- 52 week low
- ¥4,353 on Nov 19, 2025
- Deepest drawdown
- -89.6% from Oct 11, 2007 to Jul 8, 2016, not yet recovered
- Best single session
- +19.0% on Feb 15, 2024
- Worst single session
- -18.4% on Mar 15, 2011
- Volatility, 1 year annualised
- 50.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2017, +91%
- Worst calendar year
- 2008, -62%
5310 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 29, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,890 | ¥8,990 | ¥4,825 | ¥6,190 | +28.4% | 29.8M | 205 |
| 2025 | ¥4,179 | ¥4,985 | ¥3,028 | ¥4,820 | +16.0% | 37.1M | 243 |
| 2024 | ¥4,487 | ¥7,953 | ¥3,906 | ¥4,154 | -7.4% | 49M | 245 |
| 2023 | ¥3,391 | ¥5,856 | ¥3,230 | ¥4,487 | +30.2% | 34.2M | 245 |
| 2022 | ¥2,922 | ¥3,623 | ¥2,342 | ¥3,446 | +19.8% | 20.8M | 244 |
| 2021 | ¥1,770 | ¥3,027 | ¥1,668 | ¥2,877 | +61.6% | 23.7M | 244 |
| 2020 | ¥1,910 | ¥2,014 | ¥1,017 | ¥1,780 | -9.1% | 17.7M | 241 |
| 2019 | ¥1,771 | ¥2,242 | ¥1,542 | ¥1,958 | +6.5% | 26.6M | 241 |
| 2018 | ¥2,914 | ¥3,535 | ¥1,645 | ¥1,838 | -36.9% | 40M | 261 |
| 2017 | ¥1,535 | ¥3,190 | ¥1,322 | ¥2,914 | +90.7% | 21.7M | 253 |
| 2016 | ¥1,469 | ¥1,547 | ¥996.75 | ¥1,528 | +4.0% | 10.1M | 245 |
| 2015 | ¥1,585 | ¥1,922 | ¥1,138 | ¥1,469 | -6.2% | 20.9M | 244 |
| 2014 | ¥1,576 | ¥2,054 | ¥1,389 | ¥1,566 | -0.1% | 20.8M | 244 |
| 2013 | ¥1,404 | ¥1,872 | ¥1,130 | ¥1,569 | +15.4% | 30.9M | 245 |
| 2012 | ¥2,424 | ¥2,633 | ¥1,083 | ¥1,359 | -43.8% | 20.6M | 247 |
| 2011 | ¥3,692 | ¥3,973 | ¥2,252 | ¥2,420 | -33.8% | 17.2M | 245 |
| 2010 | ¥3,417 | ¥4,203 | ¥2,898 | ¥3,654 | +8.1% | 15.9M | 241 |
| 2009 | ¥2,685 | ¥4,188 | ¥2,086 | ¥3,379 | +32.1% | 25.2M | 242 |
| 2008 | ¥6,703 | ¥7,315 | ¥2,009 | ¥2,557 | -61.8% | 30.8M | 243 |
| 2007 | ¥5,999 | ¥9,984 | ¥5,314 | ¥6,696 | +12.6% | 40.4M | 242 |
| 2006 | ¥2,746 | ¥5,949 | ¥2,746 | ¥5,949 | n/a | 52.6M | 196 |
5310 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥6,190 | -4.6% |
| October 2026 | ¥6,490 | -14.5% |
| September 2026 | ¥7,590 | +11.0% |
| August 2026 | ¥6,840 | +3.3% |
| July 2026 | ¥6,620 | -10.1% |
| June 2026 | ¥7,360 | -2.6% |
| May 2026 | ¥7,560 | +24.5% |
| April 2026 | ¥6,070 | +20.0% |
| March 2026 | ¥5,060 | -20.4% |
| February 2026 | ¥6,360 | +17.8% |
| January 2026 | ¥5,400 | +12.0% |
| December 2025 | ¥4,820 | +0.4% |
About the 5310 data
Daily bars. 5,056 sessions from Mar 29, 2006 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5310/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5310 share price history
