Toyo Engineering Corporation (TYO:6330)
Japan · Delayed Price · Currency is JPY 2,476.00
-133.00 (-5.10%)
Sep 4, 2026, 3:30 PM JST
Toyo Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,627.00 | 2,630.00 | 2,442.00 | 2,476.00 | 2,476.00 | -5.10% | 8,791,900 |
| Sep 3, 2026 | 2,520.00 | 2,697.00 | 2,456.00 | 2,609.00 | 2,609.00 | 4.40% | 8,415,200 |
| Sep 2, 2026 | 2,540.00 | 2,607.00 | 2,482.00 | 2,499.00 | 2,499.00 | -4.22% | 4,074,700 |
| Sep 1, 2026 | 2,670.00 | 2,798.00 | 2,527.00 | 2,609.00 | 2,609.00 | -2.10% | 8,461,400 |
| Aug 31, 2026 | 2,700.00 | 2,713.00 | 2,582.00 | 2,665.00 | 2,665.00 | -4.17% | 7,861,100 |
| Aug 28, 2026 | 2,656.00 | 2,837.00 | 2,620.00 | 2,781.00 | 2,781.00 | 4.67% | 14,596,200 |
| Aug 27, 2026 | 2,500.00 | 2,682.00 | 2,400.00 | 2,657.00 | 2,657.00 | 6.11% | 8,202,800 |
| Aug 26, 2026 | 2,676.00 | 2,750.00 | 2,465.00 | 2,504.00 | 2,504.00 | -4.79% | 10,390,000 |
| Aug 25, 2026 | 2,500.00 | 2,634.00 | 2,436.00 | 2,630.00 | 2,630.00 | 5.37% | 5,604,400 |
| Aug 24, 2026 | 2,325.00 | 2,537.00 | 2,296.00 | 2,496.00 | 2,496.00 | 7.22% | 4,200,800 |
| Aug 21, 2026 | 2,333.00 | 2,385.00 | 2,296.00 | 2,328.00 | 2,328.00 | -3.32% | 1,850,100 |
| Aug 20, 2026 | 2,334.00 | 2,417.00 | 2,297.00 | 2,408.00 | 2,408.00 | 6.31% | 2,704,900 |
| Aug 19, 2026 | 2,388.00 | 2,409.00 | 2,245.00 | 2,265.00 | 2,265.00 | -8.96% | 3,763,100 |
| Aug 18, 2026 | 2,388.00 | 2,612.00 | 2,353.00 | 2,488.00 | 2,488.00 | 2.05% | 5,146,900 |
| Aug 17, 2026 | 2,601.00 | 2,701.00 | 2,396.00 | 2,438.00 | 2,438.00 | -5.87% | 5,410,900 |
| 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 |