Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 2,650.00
-54.00 (-2.00%)
Mar 26, 2026, 3:30 PM JST
Toyo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,737.00 | 2,835.00 | 2,640.00 | 2,646.00 | - | -2.14% | 3,856,000 |
| Mar 25, 2026 | 2,608.00 | 2,866.00 | 2,501.00 | 2,704.00 | 2,704.00 | 7.17% | 13,026,100 |
| Mar 24, 2026 | 2,985.00 | 3,000.00 | 2,450.00 | 2,523.00 | 2,523.00 | -13.30% | 10,872,700 |
| Mar 23, 2026 | 3,260.00 | 3,285.00 | 2,910.00 | 2,910.00 | 2,910.00 | -19.39% | 6,041,300 |
| Mar 19, 2026 | 3,330.00 | 3,620.00 | 3,265.00 | 3,610.00 | 3,610.00 | 3.14% | 5,712,900 |
| Mar 18, 2026 | 3,300.00 | 3,535.00 | 3,170.00 | 3,500.00 | 3,500.00 | 13.09% | 7,108,900 |
| Mar 17, 2026 | 3,445.00 | 3,645.00 | 3,055.00 | 3,095.00 | 3,095.00 | -4.33% | 6,593,900 |
| Mar 16, 2026 | 3,235.00 | 3,235.00 | 3,035.00 | 3,235.00 | 3,235.00 | 18.45% | 3,462,800 |
| Mar 13, 2026 | 2,473.00 | 2,790.00 | 2,429.00 | 2,731.00 | 2,731.00 | 8.50% | 4,402,400 |
| Mar 12, 2026 | 2,566.00 | 2,577.00 | 2,503.00 | 2,517.00 | 2,517.00 | -3.78% | 1,640,300 |
| Mar 11, 2026 | 2,569.00 | 2,755.00 | 2,569.00 | 2,616.00 | 2,616.00 | 2.63% | 3,072,100 |
| Mar 10, 2026 | 2,656.00 | 2,690.00 | 2,515.00 | 2,549.00 | 2,549.00 | 0.67% | 2,028,300 |
| Mar 9, 2026 | 2,639.00 | 2,659.00 | 2,480.00 | 2,532.00 | 2,532.00 | -8.23% | 2,361,500 |
| Mar 6, 2026 | 2,772.00 | 2,813.00 | 2,705.00 | 2,759.00 | 2,759.00 | -2.34% | 1,832,300 |
| Mar 5, 2026 | 2,999.00 | 3,000.00 | 2,785.00 | 2,825.00 | 2,825.00 | 1.66% | 2,846,800 |
| Mar 4, 2026 | 2,955.00 | 2,991.00 | 2,711.00 | 2,779.00 | 2,779.00 | -9.33% | 4,425,400 |
| Mar 3, 2026 | 3,400.00 | 3,400.00 | 3,060.00 | 3,065.00 | 3,065.00 | -12.80% | 2,910,600 |
| Mar 2, 2026 | 3,465.00 | 3,570.00 | 3,330.00 | 3,515.00 | 3,515.00 | -3.17% | 2,359,700 |
| Feb 27, 2026 | 3,270.00 | 3,640.00 | 3,255.00 | 3,630.00 | 3,630.00 | 12.91% | 6,080,500 |
| Feb 26, 2026 | 3,635.00 | 3,640.00 | 3,210.00 | 3,215.00 | 3,215.00 | -6.13% | 3,741,200 |
| Feb 25, 2026 | 3,055.00 | 3,425.00 | 3,055.00 | 3,425.00 | 3,425.00 | 17.25% | 3,747,200 |
| Feb 24, 2026 | 3,030.00 | 3,060.00 | 2,725.00 | 2,921.00 | 2,921.00 | -4.54% | 5,519,100 |
| Feb 20, 2026 | 3,280.00 | 3,335.00 | 3,030.00 | 3,060.00 | 3,060.00 | -6.71% | 3,585,300 |
| Feb 19, 2026 | 3,835.00 | 3,880.00 | 3,240.00 | 3,280.00 | 3,280.00 | -12.88% | 4,544,900 |
| Feb 18, 2026 | 4,200.00 | 4,215.00 | 3,740.00 | 3,765.00 | 3,765.00 | -10.68% | 4,036,900 |
| Feb 17, 2026 | 4,500.00 | 4,700.00 | 4,200.00 | 4,215.00 | 4,215.00 | -7.46% | 3,858,500 |
| Feb 16, 2026 | 3,505.00 | 4,565.00 | 3,500.00 | 4,555.00 | 4,555.00 | 9.76% | 10,731,700 |
| Feb 13, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | -19.42% | 344,700 |
| Feb 12, 2026 | 6,110.00 | 6,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | -16.26% | 1,456,900 |
| Feb 10, 2026 | 6,320.00 | 6,320.00 | 6,000.00 | 6,150.00 | 6,150.00 | -1.13% | 1,392,800 |
| Feb 9, 2026 | 6,850.00 | 6,860.00 | 6,170.00 | 6,220.00 | 6,220.00 | -9.20% | 3,555,200 |
| Feb 6, 2026 | 6,020.00 | 6,900.00 | 5,910.00 | 6,850.00 | 6,850.00 | 11.93% | 3,652,600 |
| Feb 5, 2026 | 5,920.00 | 6,130.00 | 5,760.00 | 6,120.00 | 6,120.00 | 4.79% | 1,973,300 |
| Feb 4, 2026 | 5,850.00 | 6,010.00 | 5,770.00 | 5,840.00 | 5,840.00 | -2.18% | 1,341,200 |
| Feb 3, 2026 | 6,340.00 | 6,380.00 | 5,670.00 | 5,970.00 | 5,970.00 | -0.50% | 2,966,800 |
| Feb 2, 2026 | 6,600.00 | 6,600.00 | 5,950.00 | 6,000.00 | 6,000.00 | 7.14% | 3,583,000 |
| Jan 30, 2026 | 5,830.00 | 5,860.00 | 5,410.00 | 5,600.00 | 5,600.00 | -4.11% | 1,458,800 |
| Jan 29, 2026 | 6,010.00 | 6,030.00 | 5,730.00 | 5,840.00 | 5,840.00 | -1.35% | 1,383,700 |
| Jan 28, 2026 | 6,200.00 | 6,320.00 | 5,700.00 | 5,920.00 | 5,920.00 | -1.00% | 3,914,700 |
| Jan 27, 2026 | 5,400.00 | 6,120.00 | 5,270.00 | 5,980.00 | 5,980.00 | 12.83% | 6,484,800 |
| Jan 26, 2026 | 5,500.00 | 5,610.00 | 5,170.00 | 5,300.00 | 5,300.00 | -3.28% | 3,016,000 |
| Jan 23, 2026 | 4,780.00 | 5,480.00 | 4,780.00 | 5,480.00 | 5,480.00 | 14.76% | 2,769,000 |
| Jan 22, 2026 | 5,450.00 | 5,540.00 | 4,730.00 | 4,775.00 | 4,775.00 | -8.00% | 4,001,400 |
| Jan 21, 2026 | 4,930.00 | 5,470.00 | 4,870.00 | 5,190.00 | 5,190.00 | -7.82% | 5,563,300 |
| Jan 20, 2026 | 6,510.00 | 6,570.00 | 5,630.00 | 5,630.00 | 5,630.00 | -15.08% | 4,476,200 |
| Jan 19, 2026 | 6,500.00 | 7,290.00 | 6,350.00 | 6,630.00 | 6,630.00 | -1.04% | 6,734,800 |
| Jan 16, 2026 | 8,720.00 | 8,760.00 | 5,910.00 | 6,700.00 | 6,700.00 | -9.09% | 13,102,300 |
| Jan 15, 2026 | 6,290.00 | 7,370.00 | 6,150.00 | 7,370.00 | 7,370.00 | 15.70% | 4,489,600 |
| Jan 14, 2026 | 5,670.00 | 6,370.00 | 5,530.00 | 6,370.00 | 6,370.00 | 18.62% | 10,734,600 |
| Jan 13, 2026 | 5,370.00 | 5,370.00 | 5,260.00 | 5,370.00 | 5,370.00 | 15.11% | 1,965,300 |