Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,159.00
+70.00 (3.35%)
Jul 27, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,123.002,159.002,078.002,159.002,159.003.35%229,800
Jul 24, 20262,077.002,093.002,042.002,089.002,089.00-0.19%111,900
Jul 23, 20262,089.002,096.002,069.002,093.002,093.000.63%80,700
Jul 22, 20262,096.002,109.002,073.002,080.002,080.000.24%125,400
Jul 21, 20262,052.002,075.002,028.002,075.002,075.001.82%182,100
Jul 17, 20262,082.002,094.001,993.002,038.002,038.00-3.23%173,000
Jul 16, 20262,148.002,164.002,099.002,106.002,106.00-2.18%118,900
Jul 15, 20262,125.002,159.002,103.002,153.002,153.003.36%134,000
Jul 14, 20262,090.002,094.002,055.002,083.002,083.00-0.10%111,200
Jul 13, 20262,170.002,189.002,077.002,085.002,085.00-4.66%197,200
Jul 10, 20262,263.002,265.002,176.002,187.002,187.00-1.17%238,700
Jul 9, 20262,187.002,228.002,186.002,213.002,213.001.28%130,600
Jul 8, 20262,280.002,280.002,185.002,185.002,185.00-4.21%149,000
Jul 7, 20262,294.002,334.002,272.002,281.002,281.000.31%183,600
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