Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 2,050.00
+293.00 (16.68%)
Oct 20, 2025, 3:30 PM JST
Toyo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,848.00 | 2,050.00 | 1,813.00 | 2,050.00 | 2,050.00 | 16.68% | 7,938,300 |
| Oct 17, 2025 | 1,774.00 | 1,865.00 | 1,754.00 | 1,757.00 | 1,757.00 | -4.67% | 3,165,400 |
| Oct 16, 2025 | 1,794.00 | 1,894.00 | 1,714.00 | 1,843.00 | 1,843.00 | 3.60% | 5,461,400 |
| Oct 15, 2025 | 1,720.00 | 1,805.00 | 1,688.00 | 1,779.00 | 1,779.00 | 8.15% | 5,058,400 |
| Oct 14, 2025 | 1,660.00 | 1,795.00 | 1,617.00 | 1,645.00 | 1,645.00 | 6.82% | 6,908,800 |
| Oct 10, 2025 | 1,617.00 | 1,621.00 | 1,523.00 | 1,540.00 | 1,540.00 | -3.93% | 1,153,400 |
| Oct 9, 2025 | 1,650.00 | 1,655.00 | 1,580.00 | 1,603.00 | 1,603.00 | -1.05% | 1,267,300 |
| Oct 8, 2025 | 1,530.00 | 1,629.00 | 1,514.00 | 1,620.00 | 1,620.00 | 5.74% | 1,840,800 |
| Oct 7, 2025 | 1,575.00 | 1,612.00 | 1,495.00 | 1,532.00 | 1,532.00 | -2.54% | 1,496,900 |
| Oct 6, 2025 | 1,600.00 | 1,643.00 | 1,537.00 | 1,572.00 | 1,572.00 | 6.72% | 2,163,100 |
| Oct 3, 2025 | 1,452.00 | 1,483.00 | 1,450.00 | 1,473.00 | 1,473.00 | 0.48% | 575,600 |
| Oct 2, 2025 | 1,478.00 | 1,512.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.55% | 1,052,800 |
| Oct 1, 2025 | 1,549.00 | 1,564.00 | 1,450.00 | 1,458.00 | 1,458.00 | -8.24% | 1,907,100 |
| Sep 30, 2025 | 1,636.00 | 1,636.00 | 1,556.00 | 1,589.00 | 1,589.00 | -2.22% | 1,501,300 |
| Sep 29, 2025 | 1,552.00 | 1,640.00 | 1,501.00 | 1,625.00 | 1,625.00 | 5.86% | 1,252,900 |
| Sep 26, 2025 | 1,520.00 | 1,578.00 | 1,494.00 | 1,535.00 | 1,535.00 | 1.05% | 1,541,300 |
| Sep 25, 2025 | 1,487.00 | 1,568.00 | 1,479.00 | 1,519.00 | 1,519.00 | 3.19% | 1,486,400 |
| Sep 24, 2025 | 1,477.00 | 1,477.00 | 1,443.00 | 1,472.00 | 1,472.00 | -1.08% | 763,000 |
| Sep 22, 2025 | 1,560.00 | 1,569.00 | 1,480.00 | 1,488.00 | 1,488.00 | -1.78% | 1,025,200 |
| Sep 19, 2025 | 1,494.00 | 1,532.00 | 1,461.00 | 1,515.00 | 1,515.00 | 5.21% | 2,082,300 |
| Sep 18, 2025 | 1,501.00 | 1,509.00 | 1,437.00 | 1,440.00 | 1,440.00 | -4.51% | 1,634,600 |
| Sep 17, 2025 | 1,526.00 | 1,541.00 | 1,501.00 | 1,508.00 | 1,508.00 | -1.18% | 1,634,600 |
| Sep 16, 2025 | 1,575.00 | 1,586.00 | 1,526.00 | 1,526.00 | 1,526.00 | -3.17% | 1,058,900 |
| Sep 12, 2025 | 1,618.00 | 1,620.00 | 1,575.00 | 1,576.00 | 1,576.00 | -1.44% | 1,046,200 |
| Sep 11, 2025 | 1,638.00 | 1,659.00 | 1,590.00 | 1,599.00 | 1,599.00 | -2.68% | 1,046,200 |
| 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 |