Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,066.00
+86.00 (4.34%)
Oct 16, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,020.002,067.002,017.002,066.002,066.004.34%174,800
Oct 15, 20262,050.002,058.001,980.001,980.001,980.00-4.85%224,600
Oct 14, 20262,103.002,105.002,070.002,081.002,081.00-0.72%93,600
Oct 13, 20262,068.002,096.002,053.002,096.002,096.001.55%117,700
Oct 9, 20262,031.002,066.002,009.002,064.002,064.000.68%171,900
Oct 8, 20262,113.002,123.002,027.002,050.002,050.00-3.67%182,100
Oct 7, 20262,162.002,192.002,118.002,128.002,128.00-0.75%102,300
Oct 6, 20262,149.002,158.002,127.002,144.002,144.00-0.09%114,500
Oct 5, 20262,145.002,156.002,113.002,146.002,146.000.85%131,700
Oct 2, 20262,140.002,169.002,122.002,128.002,128.00-0.65%111,900
Oct 1, 20262,197.002,199.002,130.002,142.002,142.00-1.88%130,600
Sep 30, 20262,177.002,189.002,166.002,183.002,183.001.39%218,600
Sep 29, 20262,200.002,214.002,140.002,153.002,153.00-2.40%162,000
Sep 28, 20262,270.002,273.002,232.002,237.002,206.00-0.45%145,400
Sep 25, 20262,275.002,280.002,227.002,247.002,215.86-1.23%121,700
Sep 24, 20262,280.002,294.002,257.002,275.002,243.471.02%158,000
Sep 18, 20262,236.002,269.002,231.002,252.002,220.790.36%230,400
Sep 17, 20262,225.002,248.002,221.002,244.002,212.901.77%98,700
Sep 16, 20262,175.002,225.002,166.002,205.002,174.441.99%111,500
Sep 15, 20262,145.002,183.002,143.002,162.002,132.04-0.18%165,000
Sep 14, 20262,145.002,185.002,126.002,166.002,135.980.56%159,700
Sep 11, 20262,174.002,202.002,154.002,154.002,124.15-3.80%241,500
Sep 10, 20262,251.002,284.002,207.002,239.002,207.97-2.06%173,000
Sep 9, 20262,251.002,295.002,241.002,286.002,254.322.14%133,500
Sep 8, 20262,255.002,287.002,229.002,238.002,206.99-0.97%163,500
Sep 7, 20262,256.002,283.002,233.002,260.002,228.681.53%161,600
Sep 4, 20262,213.002,236.002,200.002,226.002,195.150.54%159,500
Sep 3, 20262,203.002,227.002,182.002,214.002,183.320.68%148,500
Sep 2, 20262,276.002,310.002,189.002,199.002,168.53-5.01%264,900
Sep 1, 20262,206.002,315.002,196.002,315.002,282.925.71%283,100
Aug 31, 20262,148.002,202.002,135.002,190.002,159.650.64%174,200
Aug 28, 20262,181.002,192.002,165.002,176.002,145.85-0.64%96,900
Aug 27, 20262,185.002,196.002,165.002,190.002,159.650.64%128,600
Aug 26, 20262,160.002,185.002,156.002,176.002,145.850.60%108,100
Aug 25, 20262,161.002,196.002,151.002,163.002,133.030.75%126,600
Aug 24, 20262,121.002,175.002,121.002,147.002,117.251.27%140,600
Aug 21, 20262,088.002,120.002,088.002,120.002,090.62-196,900
Aug 20, 20262,083.002,125.002,071.002,120.002,090.623.52%143,000
Aug 19, 20262,097.002,097.002,040.002,048.002,019.62-3.80%209,200
Aug 18, 20262,151.002,170.002,129.002,129.002,099.50-1.75%136,400
Aug 17, 20262,106.002,168.002,106.002,167.002,136.973.09%171,900
Aug 14, 20262,113.002,124.002,099.002,102.002,072.87-0.80%111,500
Aug 13, 20262,100.002,130.002,090.002,119.002,089.642.02%180,800
Aug 12, 20262,065.002,092.002,050.002,077.002,048.221.27%136,300
Aug 10, 20262,054.002,084.002,029.002,051.002,022.58-0.58%157,500
Aug 7, 20262,149.002,149.002,049.002,063.002,034.41-2.46%178,700
Aug 6, 20262,121.002,159.002,084.002,115.002,085.69-1.08%172,700
Aug 5, 20262,089.002,178.002,086.002,138.002,108.373.54%268,300
Aug 4, 20262,061.002,092.002,046.002,065.002,036.380.44%149,100
Aug 3, 20262,050.002,066.001,995.002,056.002,027.510.29%161,300