Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 1,599.00
-44.00 (-2.68%)
Sep 11, 2025, 3:30 PM JST
Toyo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,638.00 | 1,659.00 | 1,590.00 | 1,599.00 | 1,599.00 | -2.68% | 1,021,800 |
| Sep 10, 2025 | 1,582.00 | 1,655.00 | 1,565.00 | 1,643.00 | 1,643.00 | 3.86% | 1,620,000 |
| Sep 9, 2025 | 1,698.00 | 1,703.00 | 1,580.00 | 1,582.00 | 1,582.00 | -6.67% | 2,079,100 |
| Sep 8, 2025 | 1,700.00 | 1,746.00 | 1,651.00 | 1,695.00 | 1,695.00 | -0.18% | 2,096,200 |
| Sep 5, 2025 | 1,744.00 | 1,763.00 | 1,664.00 | 1,698.00 | 1,698.00 | -1.28% | 2,348,000 |
| Sep 4, 2025 | 1,655.00 | 1,728.00 | 1,651.00 | 1,720.00 | 1,720.00 | 3.99% | 2,753,600 |
| Sep 3, 2025 | 1,630.00 | 1,665.00 | 1,586.00 | 1,654.00 | 1,654.00 | 0.61% | 2,256,500 |
| Sep 2, 2025 | 1,705.00 | 1,723.00 | 1,610.00 | 1,644.00 | 1,644.00 | -4.14% | 3,728,200 |
| Sep 1, 2025 | 1,650.00 | 1,768.00 | 1,632.00 | 1,715.00 | 1,715.00 | 1.48% | 6,242,200 |
| Aug 29, 2025 | 1,516.00 | 1,733.00 | 1,481.00 | 1,690.00 | 1,690.00 | 10.46% | 11,458,300 |
| Aug 28, 2025 | 1,595.00 | 1,608.00 | 1,500.00 | 1,530.00 | 1,530.00 | -4.08% | 3,905,300 |
| Aug 27, 2025 | 1,655.00 | 1,675.00 | 1,595.00 | 1,595.00 | 1,595.00 | -2.86% | 2,224,900 |
| Aug 26, 2025 | 1,752.00 | 1,767.00 | 1,637.00 | 1,642.00 | 1,642.00 | -5.36% | 2,338,700 |
| Aug 25, 2025 | 1,835.00 | 1,880.00 | 1,725.00 | 1,735.00 | 1,735.00 | -3.34% | 2,823,400 |
| Aug 22, 2025 | 1,866.00 | 1,882.00 | 1,785.00 | 1,795.00 | 1,795.00 | -3.29% | 2,694,300 |
| Aug 21, 2025 | 1,769.00 | 1,863.00 | 1,738.00 | 1,856.00 | 1,856.00 | 5.69% | 2,988,000 |
| Aug 20, 2025 | 1,850.00 | 1,866.00 | 1,732.00 | 1,756.00 | 1,756.00 | -6.89% | 3,246,400 |
| Aug 19, 2025 | 1,938.00 | 1,938.00 | 1,843.00 | 1,886.00 | 1,886.00 | -1.57% | 2,943,800 |
| Aug 18, 2025 | 1,966.00 | 2,022.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.83% | 4,787,900 |
| Aug 15, 2025 | 1,805.00 | 1,955.00 | 1,781.00 | 1,932.00 | 1,932.00 | 7.51% | 6,476,400 |
| Aug 14, 2025 | 1,733.00 | 1,823.00 | 1,710.00 | 1,797.00 | 1,797.00 | 3.99% | 3,701,800 |
| Aug 13, 2025 | 1,655.00 | 1,789.00 | 1,650.00 | 1,728.00 | 1,728.00 | 3.35% | 5,455,400 |
| Aug 12, 2025 | 1,831.00 | 1,914.00 | 1,663.00 | 1,672.00 | 1,672.00 | -4.29% | 5,709,700 |
| 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 |