Toyo Denki Seizo K.K. (TYO:6505)
Japan · Delayed Price · Currency is JPY 2,010.00
-12.00 (-0.59%)
Jan 23, 2026, 3:30 PM JST
Toyo Denki Seizo K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,024.00 | 2,025.00 | 2,006.00 | 2,017.00 | - | -0.25% | 12,700 |
| Jan 22, 2026 | 1,999.00 | 2,022.00 | 1,999.00 | 2,022.00 | 2,022.00 | 1.25% | 50,400 |
| Jan 21, 2026 | 1,982.00 | 2,005.00 | 1,976.00 | 1,997.00 | 1,997.00 | -0.30% | 75,400 |
| Jan 20, 2026 | 2,028.00 | 2,030.00 | 1,990.00 | 2,003.00 | 2,003.00 | -1.48% | 80,700 |
| Jan 19, 2026 | 2,055.00 | 2,060.00 | 2,007.00 | 2,033.00 | 2,033.00 | -1.02% | 63,400 |
| Jan 16, 2026 | 2,004.00 | 2,059.00 | 2,004.00 | 2,054.00 | 2,054.00 | 2.44% | 111,900 |
| Jan 15, 2026 | 2,001.00 | 2,020.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.70% | 120,500 |
| Jan 14, 2026 | 2,021.00 | 2,022.00 | 1,966.00 | 1,991.00 | 1,991.00 | -8.29% | 392,000 |
| Jan 13, 2026 | 2,190.00 | 2,200.00 | 2,146.00 | 2,171.00 | 2,171.00 | 1.45% | 83,500 |
| Jan 9, 2026 | 2,108.00 | 2,148.00 | 2,095.00 | 2,140.00 | 2,140.00 | 1.71% | 19,500 |
| Jan 8, 2026 | 2,131.00 | 2,159.00 | 2,104.00 | 2,104.00 | 2,104.00 | -1.27% | 16,500 |
| Jan 7, 2026 | 2,107.00 | 2,140.00 | 2,099.00 | 2,131.00 | 2,131.00 | -0.09% | 36,200 |
| Jan 6, 2026 | 2,133.00 | 2,155.00 | 2,133.00 | 2,133.00 | 2,133.00 | 0.38% | 15,700 |
| Jan 5, 2026 | 2,140.00 | 2,143.00 | 2,102.00 | 2,125.00 | 2,125.00 | 0.24% | 20,000 |
| Dec 30, 2025 | 2,091.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 1.39% | 19,300 |
| Dec 29, 2025 | 2,066.00 | 2,096.00 | 2,066.00 | 2,091.00 | 2,091.00 | 1.41% | 18,600 |
| Dec 26, 2025 | 2,079.00 | 2,085.00 | 2,062.00 | 2,062.00 | 2,062.00 | -0.82% | 17,600 |
| Dec 25, 2025 | 2,095.00 | 2,101.00 | 2,069.00 | 2,079.00 | 2,079.00 | -0.91% | 11,900 |
| Dec 24, 2025 | 2,115.00 | 2,135.00 | 2,086.00 | 2,098.00 | 2,098.00 | -0.57% | 19,500 |
| Dec 23, 2025 | 2,070.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.34% | 33,000 |
| Dec 22, 2025 | 2,053.00 | 2,088.00 | 2,040.00 | 2,082.00 | 2,082.00 | 2.26% | 36,300 |
| Dec 19, 2025 | 2,002.00 | 2,037.00 | 2,000.00 | 2,036.00 | 2,036.00 | 1.75% | 16,900 |
| Dec 18, 2025 | 2,007.00 | 2,007.00 | 1,974.00 | 2,001.00 | 2,001.00 | -0.69% | 18,400 |
| Dec 17, 2025 | 1,992.00 | 2,015.00 | 1,961.00 | 2,015.00 | 2,015.00 | 1.15% | 20,400 |
| Dec 16, 2025 | 2,018.00 | 2,018.00 | 1,992.00 | 1,992.00 | 1,992.00 | -1.29% | 10,800 |
| Dec 15, 2025 | 2,007.00 | 2,020.00 | 1,990.00 | 2,018.00 | 2,018.00 | 0.40% | 15,500 |
| Dec 12, 2025 | 2,002.00 | 2,013.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.21% | 27,600 |
| Dec 11, 2025 | 2,021.00 | 2,042.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.59% | 37,100 |
| Dec 10, 2025 | 1,963.00 | 2,018.00 | 1,963.00 | 2,018.00 | 2,018.00 | 3.70% | 47,500 |
| Dec 9, 2025 | 1,964.00 | 1,978.00 | 1,943.00 | 1,946.00 | 1,946.00 | -1.32% | 10,500 |
| Dec 8, 2025 | 1,939.00 | 1,975.00 | 1,939.00 | 1,972.00 | 1,972.00 | 1.60% | 15,200 |
| Dec 5, 2025 | 1,937.00 | 1,965.00 | 1,937.00 | 1,941.00 | 1,941.00 | -0.82% | 14,100 |
| Dec 4, 2025 | 1,932.00 | 1,963.00 | 1,932.00 | 1,957.00 | 1,957.00 | 1.03% | 11,800 |
| Dec 3, 2025 | 1,919.00 | 1,974.00 | 1,919.00 | 1,937.00 | 1,937.00 | 1.15% | 30,100 |
| Dec 2, 2025 | 1,930.00 | 1,936.00 | 1,909.00 | 1,915.00 | 1,915.00 | -0.78% | 20,600 |
| Dec 1, 2025 | 1,966.00 | 1,966.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.98% | 30,900 |
| Nov 28, 2025 | 1,969.00 | 1,976.00 | 1,956.00 | 1,969.00 | 1,969.00 | 0.77% | 18,500 |
| Nov 27, 2025 | 1,961.00 | 1,970.00 | 1,945.00 | 1,954.00 | 1,954.00 | -0.05% | 16,300 |
| Nov 26, 2025 | 1,939.00 | 1,960.00 | 1,921.00 | 1,955.00 | 1,955.00 | 1.09% | 26,600 |
| Nov 25, 2025 | 1,940.00 | 1,956.00 | 1,916.00 | 1,934.00 | 1,934.00 | 1.42% | 32,500 |
| Nov 21, 2025 | 1,899.00 | 1,939.00 | 1,886.00 | 1,907.00 | 1,907.00 | -1.65% | 41,100 |
| Nov 20, 2025 | 1,947.00 | 1,957.00 | 1,935.00 | 1,939.00 | 1,939.00 | 1.20% | 24,200 |
| Nov 19, 2025 | 1,954.00 | 1,954.00 | 1,903.00 | 1,916.00 | 1,916.00 | -1.24% | 20,800 |
| Nov 18, 2025 | 2,007.00 | 2,008.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.34% | 48,000 |
| Nov 17, 2025 | 1,984.00 | 2,008.00 | 1,970.00 | 2,007.00 | 2,007.00 | 1.36% | 27,600 |
| Nov 14, 2025 | 2,015.00 | 2,022.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.99% | 43,400 |
| Nov 13, 2025 | 2,011.00 | 2,042.00 | 2,011.00 | 2,041.00 | 2,041.00 | 0.79% | 12,700 |
| Nov 12, 2025 | 2,017.00 | 2,039.00 | 1,999.00 | 2,025.00 | 2,025.00 | 0.80% | 16,500 |
| Nov 11, 2025 | 2,024.00 | 2,024.00 | 1,995.00 | 2,009.00 | 2,009.00 | -0.74% | 24,800 |
| Nov 10, 2025 | 2,002.00 | 2,028.00 | 1,995.00 | 2,024.00 | 2,024.00 | 1.81% | 26,100 |