Toenec Corporation (TYO:1946)
Japan · Delayed Price · Currency is JPY 2,204.00
+4.00 (0.18%)
Jan 22, 2026, 3:30 PM JST
Toenec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,215.00 | 2,224.00 | 2,171.00 | 2,204.00 | 2,204.00 | 0.18% | 280,300 |
| Jan 21, 2026 | 2,109.00 | 2,219.00 | 2,101.00 | 2,200.00 | 2,200.00 | 2.18% | 257,600 |
| Jan 20, 2026 | 2,210.00 | 2,216.00 | 2,153.00 | 2,153.00 | 2,153.00 | -2.84% | 261,400 |
| Jan 19, 2026 | 2,167.00 | 2,245.00 | 2,155.00 | 2,216.00 | 2,216.00 | 3.12% | 310,800 |
| Jan 16, 2026 | 2,130.00 | 2,149.00 | 2,114.00 | 2,149.00 | 2,149.00 | 1.22% | 202,200 |
| Jan 15, 2026 | 2,060.00 | 2,125.00 | 2,053.00 | 2,123.00 | 2,123.00 | 2.91% | 229,300 |
| Jan 14, 2026 | 2,034.00 | 2,064.00 | 2,018.00 | 2,063.00 | 2,063.00 | 2.28% | 187,100 |
| Jan 13, 2026 | 2,050.00 | 2,052.00 | 2,008.00 | 2,017.00 | 2,017.00 | 0.80% | 224,600 |
| Jan 9, 2026 | 2,000.00 | 2,014.00 | 1,960.00 | 2,001.00 | 2,001.00 | 0.05% | 206,700 |
| Jan 8, 2026 | 2,013.00 | 2,028.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.25% | 150,600 |
| Jan 7, 2026 | 1,989.00 | 2,018.00 | 1,983.00 | 2,005.00 | 2,005.00 | 0.25% | 162,600 |
| Jan 6, 2026 | 2,008.00 | 2,026.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.70% | 254,600 |
| Jan 5, 2026 | 1,977.00 | 2,025.00 | 1,960.00 | 2,014.00 | 2,014.00 | 3.87% | 308,200 |
| Dec 30, 2025 | 1,930.00 | 1,970.00 | 1,921.00 | 1,939.00 | 1,939.00 | 0.31% | 207,800 |
| Dec 29, 2025 | 1,917.00 | 1,943.00 | 1,915.00 | 1,933.00 | 1,933.00 | 1.36% | 203,000 |
| Dec 26, 2025 | 1,916.00 | 1,930.00 | 1,893.00 | 1,907.00 | 1,907.00 | -0.31% | 129,600 |
| Dec 25, 2025 | 1,898.00 | 1,913.00 | 1,892.00 | 1,913.00 | 1,913.00 | 1.11% | 81,500 |
| Dec 24, 2025 | 1,884.00 | 1,908.00 | 1,884.00 | 1,892.00 | 1,892.00 | 0.80% | 114,700 |
| Dec 23, 2025 | 1,875.00 | 1,897.00 | 1,868.00 | 1,877.00 | 1,877.00 | -0.37% | 95,800 |
| Dec 22, 2025 | 1,922.00 | 1,928.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.10% | 152,600 |
| Dec 19, 2025 | 1,888.00 | 1,910.00 | 1,869.00 | 1,905.00 | 1,905.00 | 2.25% | 191,800 |
| Dec 18, 2025 | 1,900.00 | 1,911.00 | 1,833.00 | 1,863.00 | 1,863.00 | -2.61% | 258,700 |
| Dec 17, 2025 | 1,900.00 | 1,925.00 | 1,870.00 | 1,913.00 | 1,913.00 | 0.68% | 110,900 |
| Dec 16, 2025 | 1,956.00 | 1,966.00 | 1,893.00 | 1,900.00 | 1,900.00 | -2.56% | 117,700 |
| Dec 15, 2025 | 1,914.00 | 1,950.00 | 1,889.00 | 1,950.00 | 1,950.00 | 1.67% | 131,900 |
| Dec 12, 2025 | 1,903.00 | 1,923.00 | 1,884.00 | 1,918.00 | 1,918.00 | 2.95% | 152,100 |
| Dec 11, 2025 | 1,882.00 | 1,891.00 | 1,860.00 | 1,863.00 | 1,863.00 | -1.48% | 118,900 |
| Dec 10, 2025 | 1,949.00 | 1,949.00 | 1,876.00 | 1,891.00 | 1,891.00 | -2.12% | 235,000 |
| Dec 9, 2025 | 1,934.00 | 1,957.00 | 1,906.00 | 1,932.00 | 1,932.00 | 0.21% | 290,500 |
| Dec 8, 2025 | 1,888.00 | 1,936.00 | 1,886.00 | 1,928.00 | 1,928.00 | 3.38% | 202,300 |
| Dec 5, 2025 | 1,870.00 | 1,896.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1.41% | 177,400 |
| Dec 4, 2025 | 1,832.00 | 1,855.00 | 1,827.00 | 1,839.00 | 1,839.00 | 0.71% | 157,700 |
| Dec 3, 2025 | 1,835.00 | 1,845.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.98% | 167,000 |
| Dec 2, 2025 | 1,889.00 | 1,889.00 | 1,828.00 | 1,844.00 | 1,844.00 | -2.54% | 211,200 |
| Dec 1, 2025 | 1,987.00 | 1,988.00 | 1,892.00 | 1,892.00 | 1,892.00 | -4.69% | 341,800 |
| Nov 28, 2025 | 1,924.00 | 1,988.00 | 1,917.00 | 1,985.00 | 1,985.00 | 2.69% | 275,300 |
| Nov 27, 2025 | 1,969.00 | 1,973.00 | 1,929.00 | 1,933.00 | 1,933.00 | -0.67% | 252,900 |
| Nov 26, 2025 | 1,880.00 | 1,946.00 | 1,876.00 | 1,946.00 | 1,946.00 | 4.91% | 308,000 |
| Nov 25, 2025 | 1,865.00 | 1,898.00 | 1,843.00 | 1,855.00 | 1,855.00 | 1.64% | 245,200 |
| Nov 21, 2025 | 1,790.00 | 1,837.00 | 1,790.00 | 1,825.00 | 1,825.00 | 0.77% | 240,200 |
| Nov 20, 2025 | 1,788.00 | 1,823.00 | 1,778.00 | 1,811.00 | 1,811.00 | 3.60% | 186,600 |
| Nov 19, 2025 | 1,739.00 | 1,762.00 | 1,712.00 | 1,748.00 | 1,748.00 | 0.52% | 163,000 |
| Nov 18, 2025 | 1,810.00 | 1,823.00 | 1,737.00 | 1,739.00 | 1,739.00 | -5.18% | 279,200 |
| Nov 17, 2025 | 1,820.00 | 1,835.00 | 1,797.00 | 1,834.00 | 1,834.00 | 0.77% | 162,800 |
| Nov 14, 2025 | 1,806.00 | 1,827.00 | 1,783.00 | 1,820.00 | 1,820.00 | -0.66% | 258,600 |
| Nov 13, 2025 | 1,767.00 | 1,838.00 | 1,767.00 | 1,832.00 | 1,832.00 | 5.23% | 282,100 |
| Nov 12, 2025 | 1,765.00 | 1,767.00 | 1,722.00 | 1,741.00 | 1,741.00 | -0.40% | 165,400 |
| Nov 11, 2025 | 1,754.00 | 1,757.00 | 1,726.00 | 1,748.00 | 1,748.00 | 0.52% | 111,000 |
| Nov 10, 2025 | 1,745.00 | 1,753.00 | 1,730.00 | 1,739.00 | 1,739.00 | 0.12% | 179,300 |
| Nov 7, 2025 | 1,758.00 | 1,765.00 | 1,714.00 | 1,737.00 | 1,737.00 | -2.69% | 244,900 |