Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,057.00
-18.00 (-0.87%)
Mar 26, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,051.002,084.002,044.002,075.002,075.003.49%142,000
Mar 24, 20261,976.002,009.001,964.002,005.002,005.004.26%202,600
Mar 23, 20261,906.001,932.001,872.001,923.001,923.00-4.42%276,600
Mar 19, 20262,051.002,057.002,008.002,012.002,012.00-4.42%141,800
Mar 18, 20262,065.002,105.002,054.002,105.002,105.003.75%130,200
Mar 17, 20262,034.002,056.002,021.002,029.002,029.000.55%110,600
Mar 16, 20262,008.002,030.001,988.002,018.002,018.00-0.35%124,600
Mar 13, 20261,975.002,030.001,965.002,025.002,025.00-188,700
Mar 12, 20262,044.002,055.002,010.002,025.002,025.00-3.30%151,200
Mar 11, 20262,092.002,119.002,081.002,094.002,094.001.70%134,000
Mar 10, 20262,027.002,081.002,013.002,059.002,059.003.47%197,800
Mar 9, 20261,955.002,010.001,929.001,990.001,990.00-6.79%365,400
Mar 6, 20262,148.002,165.002,093.002,135.002,135.00-2.87%196,100
Mar 5, 20262,217.002,232.002,153.002,198.002,198.003.24%206,100
Mar 4, 20262,187.002,220.002,054.002,129.002,129.00-6.91%341,000
Mar 3, 20262,352.002,385.002,280.002,287.002,287.00-3.26%258,400
Mar 2, 20262,330.002,369.002,271.002,364.002,364.00-1.38%259,000
Feb 27, 20262,311.002,397.002,311.002,397.002,397.003.32%202,200
Feb 26, 20262,315.002,370.002,308.002,320.002,320.001.49%266,000
Feb 25, 20262,303.002,319.002,265.002,286.002,286.001.15%252,800
Feb 24, 20262,232.002,284.002,185.002,260.002,260.000.85%317,200
Feb 20, 20262,251.002,251.002,192.002,241.002,241.00-0.88%203,400
Feb 19, 20262,220.002,270.002,205.002,261.002,261.001.25%153,400
Feb 18, 20262,214.002,239.002,200.002,233.002,233.002.29%154,000
Feb 17, 20262,204.002,210.002,163.002,183.002,183.00-1.44%138,300
Feb 16, 20262,163.002,215.002,130.002,215.002,215.003.17%287,100
Feb 13, 20262,235.002,255.002,129.002,147.002,147.00-5.04%335,500
Feb 12, 20262,200.002,279.002,185.002,261.002,261.003.19%226,100
Feb 10, 20262,173.002,210.002,167.002,191.002,191.000.87%222,500
Feb 9, 20262,200.002,214.002,164.002,172.002,172.001.78%293,600
Feb 6, 20262,100.002,164.002,095.002,134.002,134.002.74%328,900
Feb 5, 20262,060.002,081.002,030.002,077.002,077.001.07%258,100
Feb 4, 20262,041.002,078.002,031.002,055.002,055.001.33%357,500
Feb 3, 20261,960.002,033.001,946.002,028.002,028.00-2.17%567,200
Feb 2, 20262,058.002,099.002,035.002,073.002,073.001.37%519,600
Jan 30, 20262,100.002,108.002,027.002,045.002,045.00-4.04%380,400
Jan 29, 20262,112.002,139.002,054.002,131.002,131.001.38%253,000
Jan 28, 20262,124.002,130.002,075.002,102.002,102.00-2.19%273,500
Jan 27, 20262,154.002,176.002,120.002,149.002,149.00-0.28%191,000
Jan 26, 20262,192.002,213.002,154.002,155.002,155.00-3.02%290,600
Jan 23, 20262,198.002,250.002,198.002,222.002,222.000.82%188,600
Jan 22, 20262,215.002,224.002,171.002,204.002,204.000.18%280,300
Jan 21, 20262,109.002,219.002,101.002,200.002,200.002.18%257,600
Jan 20, 20262,210.002,216.002,153.002,153.002,153.00-2.84%261,400
Jan 19, 20262,167.002,245.002,155.002,216.002,216.003.12%310,800
Jan 16, 20262,130.002,149.002,114.002,149.002,149.001.22%202,200
Jan 15, 20262,060.002,125.002,053.002,123.002,123.002.91%229,300
Jan 14, 20262,034.002,064.002,018.002,063.002,063.002.28%187,100
Jan 13, 20262,050.002,052.002,008.002,017.002,017.000.80%224,600
Jan 9, 20262,000.002,014.001,960.002,001.002,001.000.05%206,700