Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
+156.00 (6.94%)
Mar 5, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,390.002,390.002,200.002,247.002,247.00-8.58%75,200
Mar 3, 20262,458.002,559.002,434.002,458.002,458.000.45%87,900
Mar 2, 20262,431.002,489.002,420.002,447.002,447.00-2.00%45,200
Feb 27, 20262,418.002,497.002,418.002,497.002,497.003.27%52,500
Feb 26, 20262,423.002,464.002,405.002,418.002,418.00-0.04%34,100
Feb 25, 20262,448.002,468.002,417.002,419.002,419.00-1.02%56,100
Feb 24, 20262,395.002,453.002,389.002,444.002,444.003.78%113,200
Feb 20, 20262,339.002,355.002,314.002,355.002,355.000.17%25,700
Feb 19, 20262,315.002,354.002,299.002,351.002,351.001.60%40,400
Feb 18, 20262,234.002,329.002,215.002,314.002,314.005.09%74,700
Feb 17, 20262,240.002,255.002,195.002,202.002,202.00-1.70%30,900
Feb 16, 20262,213.002,240.002,200.002,240.002,240.000.99%26,100
Feb 13, 20262,247.002,254.002,202.002,218.002,218.00-1.64%42,700
Feb 12, 20262,198.002,270.002,198.002,255.002,255.002.55%59,200
Feb 10, 20262,140.002,213.002,139.002,199.002,199.002.76%75,300
Feb 9, 20262,141.002,143.002,105.002,140.002,140.002.20%42,800
Feb 6, 20262,079.002,117.002,058.002,094.002,094.000.24%49,200
Feb 5, 20262,071.002,089.002,055.002,089.002,089.001.51%41,700
Feb 4, 20262,002.002,060.002,002.002,058.002,058.001.68%49,900
Feb 3, 20262,011.002,027.001,998.002,024.002,024.002.58%40,800
Feb 2, 20262,007.002,027.001,973.001,973.001,973.00-0.90%57,800
Jan 30, 20261,983.001,994.001,969.001,991.001,991.000.40%43,400
Jan 29, 20261,982.001,997.001,956.001,983.001,983.000.25%41,300
Jan 28, 20261,991.001,991.001,952.001,978.001,978.00-1.05%46,700
Jan 27, 20262,002.002,010.001,985.001,999.001,999.000.20%38,900
Jan 26, 20261,999.002,007.001,987.001,995.001,995.00-0.75%46,100
Jan 23, 20262,024.002,025.001,999.002,010.002,010.00-0.59%38,600
Jan 22, 20261,999.002,022.001,999.002,022.002,022.001.25%50,400
Jan 21, 20261,982.002,005.001,976.001,997.001,997.00-0.30%75,400
Jan 20, 20262,028.002,030.001,990.002,003.002,003.00-1.48%80,700
Jan 19, 20262,055.002,060.002,007.002,033.002,033.00-1.02%63,400
Jan 16, 20262,004.002,059.002,004.002,054.002,054.002.44%111,900
Jan 15, 20262,001.002,020.001,993.002,005.002,005.000.70%120,500
Jan 14, 20262,021.002,022.001,966.001,991.001,991.00-8.29%392,000
Jan 13, 20262,190.002,200.002,146.002,171.002,171.001.45%83,500
Jan 9, 20262,108.002,148.002,095.002,140.002,140.001.71%19,500
Jan 8, 20262,131.002,159.002,104.002,104.002,104.00-1.27%16,500
Jan 7, 20262,107.002,140.002,099.002,131.002,131.00-0.09%36,200
Jan 6, 20262,133.002,155.002,133.002,133.002,133.000.38%15,700
Jan 5, 20262,140.002,143.002,102.002,125.002,125.000.24%20,000
Dec 30, 20252,091.002,130.002,090.002,120.002,120.001.39%19,300
Dec 29, 20252,066.002,096.002,066.002,091.002,091.001.41%18,600
Dec 26, 20252,079.002,085.002,062.002,062.002,062.00-0.82%17,600
Dec 25, 20252,095.002,101.002,069.002,079.002,079.00-0.91%11,900
Dec 24, 20252,115.002,135.002,086.002,098.002,098.00-0.57%19,500
Dec 23, 20252,070.002,110.002,070.002,110.002,110.001.34%33,000
Dec 22, 20252,053.002,088.002,040.002,082.002,082.002.26%36,300
Dec 19, 20252,002.002,037.002,000.002,036.002,036.001.75%16,900
Dec 18, 20252,007.002,007.001,974.002,001.002,001.00-0.69%18,400
Dec 17, 20251,992.002,015.001,961.002,015.002,015.001.15%20,400