Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
1,655.00
-69.00 (-4.00%)
Nov 6, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,600.001,658.001,581.001,655.001,655.00-4.00%499,300
Nov 5, 20261,759.001,786.001,708.001,724.001,724.00-0.92%459,200
Nov 4, 20261,780.001,802.001,697.001,740.001,740.00-2.52%690,900
Nov 2, 20261,795.001,827.001,783.001,785.001,785.00-0.56%629,200
Oct 30, 20261,909.001,919.001,765.001,795.001,795.00-18.00%1,570,300
Oct 29, 20262,180.002,232.002,155.002,189.002,189.000.41%1,196,700
Oct 28, 20262,129.002,203.002,113.002,180.002,180.003.27%323,400
Oct 27, 20262,100.002,127.002,083.002,111.002,111.001.25%189,400
Oct 26, 20262,026.002,101.002,025.002,085.002,085.003.89%237,100
Oct 23, 20262,010.002,014.001,961.002,007.002,007.00-0.79%198,000
Oct 22, 20262,040.002,045.002,005.002,023.002,023.00-0.30%112,700
Oct 21, 20262,048.002,051.002,025.002,029.002,029.000.50%119,100
Oct 20, 20262,060.002,067.002,008.002,019.002,019.00-2.37%134,100
Oct 19, 20262,030.002,077.002,024.002,068.002,068.000.10%138,000
Oct 16, 20262,020.002,069.002,017.002,066.002,066.004.34%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