Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 1,672.00
-75.00 (-4.29%)
Aug 12, 2025, 3:30 PM JST
Toyo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,833.00 | 1,878.00 | 1,693.00 | 1,747.00 | 1,747.00 | -5.62% | 7,722,500 |
| Aug 7, 2025 | 1,563.00 | 1,874.00 | 1,540.00 | 1,851.00 | 1,851.00 | 21.22% | 15,248,200 |
| Aug 6, 2025 | 1,444.00 | 1,595.00 | 1,441.00 | 1,527.00 | 1,527.00 | 4.23% | 4,539,300 |
| Aug 5, 2025 | 1,480.00 | 1,557.00 | 1,464.00 | 1,465.00 | 1,465.00 | 1.31% | 5,225,900 |
| Aug 4, 2025 | 1,439.00 | 1,482.00 | 1,412.00 | 1,446.00 | 1,446.00 | -2.49% | 3,306,000 |
| Aug 1, 2025 | 1,354.00 | 1,485.00 | 1,347.00 | 1,483.00 | 1,483.00 | 8.41% | 4,928,100 |
| Jul 31, 2025 | 1,250.00 | 1,383.00 | 1,239.00 | 1,368.00 | 1,368.00 | 10.14% | 4,197,900 |
| Jul 30, 2025 | 1,234.00 | 1,255.00 | 1,215.00 | 1,242.00 | 1,242.00 | 0.40% | 1,845,500 |
| Jul 29, 2025 | 1,233.00 | 1,278.00 | 1,202.00 | 1,237.00 | 1,237.00 | -1.36% | 2,534,800 |
| Jul 28, 2025 | 1,255.00 | 1,304.00 | 1,230.00 | 1,254.00 | 1,254.00 | 1.95% | 2,983,300 |
| Jul 25, 2025 | 1,230.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1.40% | 2,519,000 |
| Jul 24, 2025 | 1,150.00 | 1,221.00 | 1,146.00 | 1,213.00 | 1,213.00 | 6.97% | 3,642,100 |
| Jul 23, 2025 | 1,114.00 | 1,154.00 | 1,096.00 | 1,134.00 | 1,134.00 | 3.75% | 2,875,000 |
| Jul 22, 2025 | 1,055.00 | 1,095.00 | 1,051.00 | 1,093.00 | 1,093.00 | 4.00% | 1,220,300 |
| Jul 18, 2025 | 1,129.00 | 1,129.00 | 1,044.00 | 1,051.00 | 1,051.00 | -6.08% | 2,302,800 |
| Jul 17, 2025 | 1,098.00 | 1,130.00 | 1,072.00 | 1,119.00 | 1,119.00 | 7.18% | 2,314,400 |
| Jul 16, 2025 | 1,043.00 | 1,064.00 | 1,026.00 | 1,044.00 | 1,044.00 | 0.97% | 858,300 |
| Jul 15, 2025 | 1,055.00 | 1,056.00 | 1,009.00 | 1,034.00 | 1,034.00 | -1.15% | 1,234,200 |
| Jul 14, 2025 | 1,071.00 | 1,071.00 | 1,028.00 | 1,046.00 | 1,046.00 | -2.43% | 1,323,000 |
| Jul 11, 2025 | 1,035.00 | 1,100.00 | 1,020.00 | 1,072.00 | 1,072.00 | 3.18% | 2,515,500 |
| Jul 10, 2025 | 1,027.00 | 1,039.00 | 997.00 | 1,039.00 | 1,039.00 | 0.97% | 1,289,400 |
| Jul 9, 2025 | 1,028.00 | 1,045.00 | 1,004.00 | 1,029.00 | 1,029.00 | 2.29% | 2,108,200 |
| Jul 8, 2025 | 943.00 | 1,017.00 | 939.00 | 1,006.00 | 1,006.00 | 3.39% | 2,240,900 |
| Jul 7, 2025 | 1,070.00 | 1,079.00 | 970.00 | 973.00 | 973.00 | -7.77% | 4,779,800 |
| Jul 4, 2025 | 964.00 | 1,076.00 | 946.00 | 1,055.00 | 1,055.00 | 8.99% | 6,433,300 |
| Jul 3, 2025 | 932.00 | 1,000.00 | 923.00 | 968.00 | 968.00 | 4.31% | 3,613,900 |
| Jul 2, 2025 | 916.00 | 942.00 | 878.00 | 928.00 | 928.00 | 1.53% | 3,387,800 |
| Jul 1, 2025 | 848.00 | 914.00 | 830.00 | 914.00 | 914.00 | 17.33% | 3,320,400 |
| Jun 30, 2025 | 771.00 | 783.00 | 764.00 | 779.00 | 779.00 | 1.96% | 437,400 |
| Jun 27, 2025 | 777.00 | 784.00 | 759.00 | 764.00 | 764.00 | -0.78% | 303,200 |
| Jun 26, 2025 | 759.00 | 773.00 | 759.00 | 770.00 | 770.00 | 2.12% | 321,000 |
| Jun 25, 2025 | 745.00 | 754.00 | 741.00 | 754.00 | 754.00 | 1.89% | 262,600 |
| Jun 24, 2025 | 732.00 | 740.00 | 724.00 | 740.00 | 740.00 | 0.82% | 218,500 |
| Jun 23, 2025 | 716.00 | 744.00 | 716.00 | 734.00 | 734.00 | 2.95% | 336,100 |
| Jun 20, 2025 | 706.00 | 719.00 | 706.00 | 713.00 | 713.00 | 0.71% | 200,100 |
| Jun 19, 2025 | 720.00 | 729.00 | 707.00 | 708.00 | 708.00 | -0.70% | 213,900 |
| Jun 18, 2025 | 696.00 | 722.00 | 695.00 | 713.00 | 713.00 | 2.30% | 338,400 |
| Jun 17, 2025 | 691.00 | 697.00 | 686.00 | 697.00 | 697.00 | 2.20% | 156,900 |
| Jun 16, 2025 | 680.00 | 691.00 | 680.00 | 682.00 | 682.00 | 0.89% | 129,400 |
| Jun 13, 2025 | 696.00 | 699.00 | 672.00 | 676.00 | 676.00 | -3.15% | 190,800 |
| Jun 12, 2025 | 680.00 | 700.00 | 676.00 | 698.00 | 698.00 | 2.50% | 265,500 |
| Jun 11, 2025 | 683.00 | 689.00 | 679.00 | 681.00 | 681.00 | -0.73% | 138,600 |
| Jun 10, 2025 | 691.00 | 701.00 | 685.00 | 686.00 | 686.00 | -0.44% | 91,000 |
| Jun 9, 2025 | 699.00 | 699.00 | 680.00 | 689.00 | 689.00 | - | 159,300 |
| Jun 6, 2025 | 690.00 | 695.00 | 688.00 | 689.00 | 689.00 | 0.29% | 72,200 |
| Jun 5, 2025 | 688.00 | 698.00 | 682.00 | 687.00 | 687.00 | -0.58% | 117,800 |
| Jun 4, 2025 | 677.00 | 697.00 | 677.00 | 691.00 | 691.00 | 2.37% | 276,900 |
| Jun 3, 2025 | 657.00 | 678.00 | 653.00 | 675.00 | 675.00 | 5.14% | 329,300 |
| Jun 2, 2025 | 645.00 | 645.00 | 634.00 | 642.00 | 642.00 | -0.93% | 188,100 |
| May 30, 2025 | 655.00 | 655.00 | 647.00 | 648.00 | 648.00 | -1.82% | 203,100 |