Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
-7.00 (-0.32%)
Jun 16, 2026, 2:54 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,170.002,175.002,144.002,169.00--0.78%57,900
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
Apr 21, 20262,033.002,049.002,015.002,039.002,039.001.70%150,900
Apr 20, 20262,035.002,039.001,995.002,005.002,005.00-0.64%100,000
Apr 17, 20262,047.002,058.002,009.002,018.002,018.00-2.46%112,900
Apr 16, 20262,070.002,080.002,060.002,069.002,069.000.15%81,200
Apr 15, 20262,124.002,142.002,056.002,066.002,066.00-1.01%114,000
Apr 14, 20262,089.002,103.002,073.002,087.002,087.001.26%104,300
Apr 13, 20262,104.002,127.002,055.002,061.002,061.00-3.01%114,100
Apr 10, 20262,144.002,158.002,120.002,125.002,125.00-0.47%116,100
Apr 9, 20262,133.002,151.002,112.002,135.002,135.000.09%139,200
Apr 8, 20262,124.002,134.002,111.002,133.002,133.004.05%195,100
Apr 7, 20262,048.002,067.002,019.002,050.002,050.000.54%100,800
Apr 6, 20262,043.002,053.002,032.002,039.002,039.00-0.15%88,800
Apr 3, 20262,049.002,070.002,027.002,042.002,042.00-0.34%83,200
Apr 2, 20262,096.002,130.002,037.002,049.002,049.00-1.73%140,500