Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 2,590.00
+90.00 (3.60%)
Aug 14, 2026, 3:30 PM JST
Toyo Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,541.00 | 2,640.00 | 2,429.00 | 2,590.00 | 2,590.00 | 3.60% | 6,631,200 |
| Aug 13, 2026 | 2,245.00 | 2,500.00 | 2,216.00 | 2,500.00 | 2,500.00 | 10.13% | 5,166,200 |
| Aug 12, 2026 | 2,306.00 | 2,349.00 | 2,233.00 | 2,270.00 | 2,270.00 | -1.35% | 2,948,900 |
| Aug 10, 2026 | 2,120.00 | 2,344.00 | 2,089.00 | 2,301.00 | 2,301.00 | 11.05% | 5,748,100 |
| Aug 7, 2026 | 2,044.00 | 2,091.00 | 1,978.00 | 2,072.00 | 2,072.00 | 2.68% | 3,534,400 |
| Aug 6, 2026 | 2,089.00 | 2,116.00 | 2,002.00 | 2,018.00 | 2,018.00 | -4.13% | 1,312,000 |
| Aug 5, 2026 | 2,025.00 | 2,128.00 | 2,011.00 | 2,105.00 | 2,105.00 | 5.36% | 1,773,900 |
| Aug 4, 2026 | 1,897.00 | 2,014.00 | 1,890.00 | 1,998.00 | 1,998.00 | 5.32% | 1,791,900 |
| Aug 3, 2026 | 1,982.00 | 1,982.00 | 1,885.00 | 1,897.00 | 1,897.00 | -2.32% | 1,414,100 |
| Jul 31, 2026 | 1,939.00 | 1,997.00 | 1,898.00 | 1,942.00 | 1,942.00 | 2.70% | 1,672,900 |
| Jul 30, 2026 | 1,891.00 | 1,936.00 | 1,851.00 | 1,891.00 | 1,891.00 | - | 1,839,600 |
| Jul 29, 2026 | 2,010.00 | 2,028.00 | 1,870.00 | 1,891.00 | 1,891.00 | -5.50% | 2,677,300 |
| Jul 28, 2026 | 2,085.00 | 2,104.00 | 1,974.00 | 2,001.00 | 2,001.00 | -4.49% | 3,461,300 |
| Jul 27, 2026 | 1,988.00 | 2,138.00 | 1,971.00 | 2,095.00 | 2,095.00 | 11.20% | 6,172,400 |
| Jul 24, 2026 | 1,877.00 | 1,960.00 | 1,818.00 | 1,884.00 | 1,884.00 | -1.46% | 2,241,700 |
| Jul 23, 2026 | 1,892.00 | 1,927.00 | 1,866.00 | 1,912.00 | 1,912.00 | 0.47% | 1,254,600 |
| Jul 22, 2026 | 1,870.00 | 1,955.00 | 1,850.00 | 1,903.00 | 1,903.00 | 1.76% | 2,626,900 |
| Jul 21, 2026 | 1,760.00 | 1,932.00 | 1,733.00 | 1,870.00 | 1,870.00 | 6.80% | 2,451,800 |
| Jul 17, 2026 | 1,845.00 | 1,846.00 | 1,712.00 | 1,751.00 | 1,751.00 | -7.60% | 2,867,300 |
| Jul 16, 2026 | 1,952.00 | 1,976.00 | 1,893.00 | 1,895.00 | 1,895.00 | -3.12% | 1,105,800 |
| Jul 15, 2026 | 1,945.00 | 1,976.00 | 1,893.00 | 1,956.00 | 1,956.00 | -0.31% | 1,346,500 |
| Jul 14, 2026 | 1,915.00 | 1,971.00 | 1,895.00 | 1,962.00 | 1,962.00 | 1.40% | 1,179,200 |
| Jul 13, 2026 | 1,936.00 | 1,978.00 | 1,908.00 | 1,935.00 | 1,935.00 | -0.10% | 897,100 |
| Jul 10, 2026 | 1,988.00 | 1,992.00 | 1,935.00 | 1,937.00 | 1,937.00 | -2.12% | 992,100 |
| Jul 9, 2026 | 1,965.00 | 1,988.00 | 1,935.00 | 1,979.00 | 1,979.00 | 0.20% | 754,500 |
| Jul 8, 2026 | 2,000.00 | 2,038.00 | 1,973.00 | 1,975.00 | 1,975.00 | -3.56% | 1,185,500 |
| Jul 7, 2026 | 2,180.00 | 2,202.00 | 2,041.00 | 2,048.00 | 2,048.00 | -5.45% | 1,377,000 |
| Jul 6, 2026 | 2,080.00 | 2,204.00 | 2,073.00 | 2,166.00 | 2,166.00 | 4.79% | 1,767,100 |
| Jul 3, 2026 | 2,053.00 | 2,067.00 | 1,976.00 | 2,067.00 | 2,067.00 | 1.37% | 1,102,800 |
| Jul 2, 2026 | 1,972.00 | 2,083.00 | 1,944.00 | 2,039.00 | 2,039.00 | 5.21% | 1,798,400 |
| Jul 1, 2026 | 1,996.00 | 2,020.00 | 1,913.00 | 1,938.00 | 1,938.00 | -3.92% | 1,792,300 |
| Jun 30, 2026 | 2,277.00 | 2,277.00 | 1,981.00 | 2,017.00 | 2,017.00 | -6.40% | 4,022,900 |
| Jun 29, 2026 | 2,084.00 | 2,155.00 | 2,040.00 | 2,155.00 | 2,155.00 | 11.31% | 3,054,000 |
| Jun 26, 2026 | 1,957.00 | 1,978.00 | 1,903.00 | 1,936.00 | 1,936.00 | -1.07% | 915,900 |
| Jun 25, 2026 | 1,951.00 | 1,984.00 | 1,875.00 | 1,957.00 | 1,957.00 | 2.41% | 941,100 |
| Jun 24, 2026 | 1,893.00 | 1,945.00 | 1,863.00 | 1,911.00 | 1,911.00 | 1.33% | 867,200 |
| Jun 23, 2026 | 2,000.00 | 2,016.00 | 1,886.00 | 1,886.00 | 1,886.00 | -6.45% | 1,111,600 |
| Jun 22, 2026 | 2,060.00 | 2,071.00 | 2,004.00 | 2,016.00 | 2,016.00 | -2.84% | 847,000 |
| Jun 19, 2026 | 2,083.00 | 2,147.00 | 2,037.00 | 2,075.00 | 2,075.00 | -2.26% | 1,868,500 |
| Jun 18, 2026 | 2,200.00 | 2,237.00 | 2,107.00 | 2,123.00 | 2,123.00 | -3.41% | 1,787,600 |
| Jun 17, 2026 | 2,091.00 | 2,266.00 | 2,091.00 | 2,198.00 | 2,198.00 | 5.27% | 1,837,600 |
| Jun 16, 2026 | 2,049.00 | 2,097.00 | 1,985.00 | 2,088.00 | 2,088.00 | 0.43% | 1,268,200 |
| Jun 15, 2026 | 1,995.00 | 2,095.00 | 1,987.00 | 2,079.00 | 2,079.00 | 8.39% | 2,039,700 |
| Jun 12, 2026 | 1,870.00 | 1,937.00 | 1,844.00 | 1,918.00 | 1,918.00 | 4.81% | 949,100 |
| Jun 11, 2026 | 1,832.00 | 1,853.00 | 1,790.00 | 1,830.00 | 1,830.00 | -3.28% | 1,203,900 |
| Jun 10, 2026 | 1,975.00 | 1,987.00 | 1,878.00 | 1,892.00 | 1,892.00 | -5.40% | 1,040,300 |
| Jun 9, 2026 | 1,972.00 | 2,030.00 | 1,955.00 | 2,000.00 | 2,000.00 | 0.91% | 726,200 |
| Jun 8, 2026 | 1,965.00 | 2,045.00 | 1,960.00 | 1,982.00 | 1,982.00 | -3.41% | 1,183,700 |
| Jun 5, 2026 | 1,942.00 | 2,093.00 | 1,940.00 | 2,052.00 | 2,052.00 | 3.90% | 1,427,900 |
| Jun 4, 2026 | 1,984.00 | 2,007.00 | 1,946.00 | 1,975.00 | 1,975.00 | -2.23% | 780,600 |