Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.00
+12.00 (0.54%)
Sep 4, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,213.002,236.002,200.002,226.002,226.000.54%159,500
Sep 3, 20262,203.002,227.002,182.002,214.002,214.000.68%148,500
Sep 2, 20262,276.002,310.002,189.002,199.002,199.00-5.01%264,900
Sep 1, 20262,206.002,315.002,196.002,315.002,315.005.71%283,100
Aug 31, 20262,148.002,202.002,135.002,190.002,190.000.64%174,200
Aug 28, 20262,181.002,192.002,165.002,176.002,176.00-0.64%96,900
Aug 27, 20262,185.002,196.002,165.002,190.002,190.000.64%128,600
Aug 26, 20262,160.002,185.002,156.002,176.002,176.000.60%108,100
Aug 25, 20262,161.002,196.002,151.002,163.002,163.000.75%126,600
Aug 24, 20262,121.002,175.002,121.002,147.002,147.001.27%140,600
Aug 21, 20262,088.002,120.002,088.002,120.002,120.00-196,900
Aug 20, 20262,083.002,125.002,071.002,120.002,120.003.52%143,000
Aug 19, 20262,097.002,097.002,040.002,048.002,048.00-3.80%209,200
Aug 18, 20262,151.002,170.002,129.002,129.002,129.00-1.75%136,400
Aug 17, 20262,106.002,168.002,106.002,167.002,167.003.09%171,900
Aug 14, 20262,113.002,124.002,099.002,102.002,102.00-0.80%111,500
Aug 13, 20262,100.002,130.002,090.002,119.002,119.002.02%180,800
Aug 12, 20262,065.002,092.002,050.002,077.002,077.001.27%136,300
Aug 10, 20262,054.002,084.002,029.002,051.002,051.00-0.58%157,500
Aug 7, 20262,149.002,149.002,049.002,063.002,063.00-2.46%178,700
Aug 6, 20262,121.002,159.002,084.002,115.002,115.00-1.08%172,700
Aug 5, 20262,089.002,178.002,086.002,138.002,138.003.54%268,300
Aug 4, 20262,061.002,092.002,046.002,065.002,065.000.44%149,100
Aug 3, 20262,050.002,066.001,995.002,056.002,056.000.29%161,300
Jul 31, 20262,048.002,102.002,013.002,050.002,050.002.91%236,100
Jul 30, 20261,992.002,026.001,948.001,992.001,992.00-0.05%470,400
Jul 29, 20262,119.002,119.001,953.001,993.001,993.00-3.67%513,600
Jul 28, 20262,135.002,135.002,038.002,069.002,069.00-4.17%268,300
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