Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,274.00
+27.00 (1.20%)
Jul 6, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,251.002,297.002,246.002,274.002,274.001.20%98,700
Jul 3, 20262,235.002,252.002,205.002,247.002,247.000.81%93,700
Jul 2, 20262,260.002,260.002,197.002,229.002,229.00-1.07%235,000
Jul 1, 20262,267.002,288.002,250.002,253.002,253.000.31%137,800
Jun 30, 20262,300.002,300.002,240.002,246.002,246.00-2.14%166,300
Jun 29, 20262,280.002,315.002,261.002,295.002,295.001.24%162,900
Jun 26, 20262,258.002,299.002,237.002,267.002,267.000.40%100,600
Jun 25, 20262,285.002,285.002,226.002,258.002,258.000.98%130,100
Jun 24, 20262,222.002,253.002,211.002,236.002,236.000.58%84,700
Jun 23, 20262,280.002,306.002,223.002,223.002,223.00-2.07%98,600
Jun 22, 20262,227.002,274.002,207.002,270.002,270.001.52%109,100
Jun 19, 20262,273.002,298.002,216.002,236.002,236.00-0.04%198,800
Jun 18, 20262,240.002,261.002,215.002,237.002,237.000.36%199,000
Jun 17, 20262,201.002,248.002,191.002,229.002,229.002.15%194,400
Jun 16, 20262,170.002,191.002,144.002,182.002,182.00-0.18%173,400
Jun 15, 20262,125.002,186.002,120.002,186.002,186.005.10%162,300
Jun 12, 20262,070.002,100.002,059.002,080.002,080.001.46%199,000
Jun 11, 20262,052.002,052.001,997.002,050.002,050.00-0.53%130,200
Jun 10, 20262,065.002,094.002,052.002,061.002,061.00-0.05%144,300
Jun 9, 20262,062.002,095.002,049.002,062.002,062.001.18%125,400
Jun 8, 20262,027.002,049.001,994.002,038.002,038.00-1.83%159,400
Jun 5, 20262,063.002,087.002,030.002,076.002,076.001.76%161,500
Jun 4, 20262,040.002,080.002,033.002,040.002,040.00-0.97%156,000
Jun 3, 20262,078.002,089.002,045.002,060.002,060.00-1.67%165,500
Jun 2, 20262,044.002,097.002,012.002,095.002,095.000.05%204,600
Jun 1, 20262,192.002,192.002,094.002,094.002,094.00-7.92%311,900
May 29, 20262,307.002,307.002,250.002,274.002,274.00-0.74%263,200
May 28, 20262,270.002,318.002,244.002,291.002,291.001.15%206,200
May 27, 20262,310.002,324.002,240.002,265.002,265.00-0.44%173,900
May 26, 20262,228.002,329.002,216.002,275.002,275.002.11%165,000
May 25, 20262,185.002,270.002,172.002,228.002,228.004.21%183,700
May 22, 20262,175.002,176.002,099.002,138.002,138.000.14%199,700
May 21, 20262,208.002,228.002,135.002,135.002,135.00-1.97%230,400
May 20, 20262,214.002,214.002,134.002,178.002,178.00-2.90%246,300
May 19, 20262,235.002,277.002,212.002,243.002,243.001.68%141,100
May 18, 20262,319.002,319.002,206.002,206.002,206.00-5.08%166,200
May 15, 20262,348.002,399.002,287.002,324.002,324.00-0.09%168,200
May 14, 20262,435.002,438.002,326.002,326.002,326.00-4.67%186,200
May 13, 20262,430.002,449.002,415.002,440.002,440.000.41%147,500
May 12, 20262,441.002,497.002,426.002,430.002,430.001.04%212,800
May 11, 20262,449.002,510.002,405.002,405.002,405.00-1.15%314,500
May 8, 20262,403.002,439.002,355.002,433.002,433.000.95%292,400
May 7, 20262,498.002,514.002,410.002,410.002,410.00-1.79%410,300
May 1, 20262,423.002,486.002,378.002,454.002,454.000.41%472,100
Apr 30, 20262,233.002,459.002,200.002,444.002,444.0014.85%1,424,100
Apr 28, 20262,100.002,150.002,067.002,128.002,128.006.99%527,100
Apr 27, 20261,980.002,015.001,961.001,989.001,989.00-1.00%127,100
Apr 24, 20262,010.002,017.001,967.002,009.002,009.000.85%156,700
Apr 23, 20261,958.001,996.001,936.001,992.001,992.000.45%144,600
Apr 22, 20262,024.002,025.001,982.001,983.001,983.00-2.75%119,700