Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,066.00
-21.00 (-1.01%)
Apr 15, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20262,073.002,089.002,052.002,085.002,085.004.93%181,200
Mar 31, 20261,943.002,005.001,902.001,987.001,987.000.20%227,100
Mar 30, 20261,906.001,993.001,900.001,983.001,983.00-3.60%182,100
Mar 27, 20262,035.002,077.002,017.002,057.002,020.00-192,800
Mar 26, 20262,062.002,072.002,021.002,057.002,020.00-0.87%187,100
Mar 25, 20262,051.002,084.002,044.002,075.002,037.683.49%142,000
Mar 24, 20261,976.002,009.001,964.002,005.001,968.944.26%202,600
Mar 23, 20261,906.001,932.001,872.001,923.001,888.41-4.42%276,600
Mar 19, 20262,051.002,057.002,008.002,012.001,975.81-4.42%141,800
Mar 18, 20262,065.002,105.002,054.002,105.002,067.143.75%130,200
Mar 17, 20262,034.002,056.002,021.002,029.001,992.500.55%110,600
Mar 16, 20262,008.002,030.001,988.002,018.001,981.70-0.35%124,600
Mar 13, 20261,975.002,030.001,965.002,025.001,988.58-188,700
Mar 12, 20262,044.002,055.002,010.002,025.001,988.58-3.30%151,200
Mar 11, 20262,092.002,119.002,081.002,094.002,056.331.70%134,000
Mar 10, 20262,027.002,081.002,013.002,059.002,021.963.47%197,800
Mar 9, 20261,955.002,010.001,929.001,990.001,954.21-6.79%365,400
Mar 6, 20262,148.002,165.002,093.002,135.002,096.60-2.87%196,100
Mar 5, 20262,217.002,232.002,153.002,198.002,158.463.24%206,100
Mar 4, 20262,187.002,220.002,054.002,129.002,090.70-6.91%341,000
Mar 3, 20262,352.002,385.002,280.002,287.002,245.86-3.26%258,400
Mar 2, 20262,330.002,369.002,271.002,364.002,321.48-1.38%259,000
Feb 27, 20262,311.002,397.002,311.002,397.002,353.883.32%202,200
Feb 26, 20262,315.002,370.002,308.002,320.002,278.271.49%266,000
Feb 25, 20262,303.002,319.002,265.002,286.002,244.881.15%252,800
Feb 24, 20262,232.002,284.002,185.002,260.002,219.350.85%317,200
Feb 20, 20262,251.002,251.002,192.002,241.002,200.69-0.88%203,400
Feb 19, 20262,220.002,270.002,205.002,261.002,220.331.25%153,400
Feb 18, 20262,214.002,239.002,200.002,233.002,192.832.29%154,000
Feb 17, 20262,204.002,210.002,163.002,183.002,143.73-1.44%138,300
Feb 16, 20262,163.002,215.002,130.002,215.002,175.163.17%287,100
Feb 13, 20262,235.002,255.002,129.002,147.002,108.38-5.04%335,500
Feb 12, 20262,200.002,279.002,185.002,261.002,220.333.19%226,100
Feb 10, 20262,173.002,210.002,167.002,191.002,151.590.87%222,500
Feb 9, 20262,200.002,214.002,164.002,172.002,132.931.78%293,600
Feb 6, 20262,100.002,164.002,095.002,134.002,095.612.74%328,900
Feb 5, 20262,060.002,081.002,030.002,077.002,039.641.07%258,100
Feb 4, 20262,041.002,078.002,031.002,055.002,018.041.33%357,500
Feb 3, 20261,960.002,033.001,946.002,028.001,991.52-2.17%567,200
Feb 2, 20262,058.002,099.002,035.002,073.002,035.711.37%519,600