Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 3,065.00
-450.00 (-12.80%)
At close: Mar 3, 2026
Toyo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,955.00 | 2,991.00 | 2,711.00 | 2,774.00 | - | -9.49% | 4,299,200 |
| 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 |
| Jan 9, 2026 | 4,120.00 | 4,860.00 | 4,100.00 | 4,665.00 | 4,665.00 | 3.21% | 9,802,800 |
| Jan 8, 2026 | 4,980.00 | 4,980.00 | 4,380.00 | 4,520.00 | 4,520.00 | 5.48% | 13,381,300 |
| Jan 7, 2026 | 4,020.00 | 4,285.00 | 3,900.00 | 4,285.00 | 4,285.00 | 19.53% | 11,000,000 |
| Jan 6, 2026 | 3,420.00 | 3,660.00 | 3,400.00 | 3,585.00 | 3,585.00 | 8.31% | 6,744,600 |
| Jan 5, 2026 | 3,285.00 | 3,375.00 | 3,125.00 | 3,310.00 | 3,310.00 | 7.47% | 6,889,300 |
| Dec 30, 2025 | 3,500.00 | 3,700.00 | 3,050.00 | 3,080.00 | 3,080.00 | -4.35% | 15,761,400 |
| Dec 29, 2025 | 2,797.00 | 3,220.00 | 2,741.00 | 3,220.00 | 3,220.00 | 18.56% | 18,607,900 |
| Dec 26, 2025 | 2,632.00 | 2,810.00 | 2,621.00 | 2,716.00 | 2,716.00 | 3.39% | 5,912,000 |
| Dec 25, 2025 | 2,696.00 | 2,756.00 | 2,610.00 | 2,627.00 | 2,627.00 | -3.74% | 3,433,000 |
| Dec 24, 2025 | 2,677.00 | 2,844.00 | 2,640.00 | 2,729.00 | 2,729.00 | 4.76% | 10,677,400 |
| Dec 23, 2025 | 2,389.00 | 2,625.00 | 2,371.00 | 2,605.00 | 2,605.00 | 9.68% | 5,087,300 |
| Dec 22, 2025 | 2,263.00 | 2,380.00 | 2,233.00 | 2,375.00 | 2,375.00 | 8.50% | 2,004,800 |
| Dec 19, 2025 | 2,181.00 | 2,230.00 | 2,158.00 | 2,189.00 | 2,189.00 | 1.77% | 1,278,000 |
| Dec 18, 2025 | 2,200.00 | 2,224.00 | 2,148.00 | 2,151.00 | 2,151.00 | -3.50% | 1,078,400 |
| Dec 17, 2025 | 2,280.00 | 2,295.00 | 2,171.00 | 2,229.00 | 2,229.00 | -2.24% | 1,625,700 |