Skip to main content
logo
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,275.00
+47.00 (2.11%)
May 26, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20261,906.001,993.001,900.001,983.001,983.00-1.29%182,100
Mar 27, 20262,035.002,077.002,017.002,057.002,009.00-192,800
Mar 26, 20262,062.002,072.002,021.002,057.002,009.00-0.87%187,100
Mar 25, 20262,051.002,084.002,044.002,075.002,026.583.49%142,000
Mar 24, 20261,976.002,009.001,964.002,005.001,958.214.26%202,600
Mar 23, 20261,906.001,932.001,872.001,923.001,878.13-4.42%276,600
Mar 19, 20262,051.002,057.002,008.002,012.001,965.05-4.42%141,800
Mar 18, 20262,065.002,105.002,054.002,105.002,055.883.75%130,200
Mar 17, 20262,034.002,056.002,021.002,029.001,981.650.55%110,600
Mar 16, 20262,008.002,030.001,988.002,018.001,970.91-0.35%124,600
Mar 13, 20261,975.002,030.001,965.002,025.001,977.75-188,700
Mar 12, 20262,044.002,055.002,010.002,025.001,977.75-3.30%151,200
Mar 11, 20262,092.002,119.002,081.002,094.002,045.141.70%134,000
Mar 10, 20262,027.002,081.002,013.002,059.002,010.953.47%197,800