Toyo Denki Seizo K.K. (TYO:6505)
Japan · Delayed Price · Currency is JPY 1,955.00
+28.00 (1.45%)
Aug 13, 2025, 3:30 PM JST
Toyo Denki Seizo K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,935.00 | 1,969.00 | 1,916.00 | 1,955.00 | 1,955.00 | 1.45% | 49,200 |
| Aug 12, 2025 | 1,921.00 | 1,934.00 | 1,912.00 | 1,927.00 | 1,927.00 | 0.10% | 35,300 |
| Aug 8, 2025 | 1,970.00 | 1,970.00 | 1,922.00 | 1,925.00 | 1,925.00 | -2.28% | 53,200 |
| Aug 7, 2025 | 1,989.00 | 2,008.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.91% | 59,600 |
| Aug 6, 2025 | 1,980.00 | 1,989.00 | 1,969.00 | 1,988.00 | 1,988.00 | 0.56% | 45,300 |
| Aug 5, 2025 | 1,897.00 | 1,988.00 | 1,897.00 | 1,977.00 | 1,977.00 | 4.16% | 99,500 |
| Aug 4, 2025 | 1,883.00 | 1,912.00 | 1,876.00 | 1,898.00 | 1,898.00 | -1.30% | 60,000 |
| Aug 1, 2025 | 1,931.00 | 1,948.00 | 1,910.00 | 1,923.00 | 1,923.00 | -1.13% | 45,100 |
| Jul 31, 2025 | 1,926.00 | 1,951.00 | 1,925.00 | 1,945.00 | 1,945.00 | 0.99% | 58,600 |
| Jul 30, 2025 | 1,943.00 | 1,955.00 | 1,914.00 | 1,926.00 | 1,926.00 | -0.93% | 51,500 |
| Jul 29, 2025 | 1,891.00 | 1,944.00 | 1,881.00 | 1,944.00 | 1,944.00 | 2.80% | 60,500 |
| Jul 28, 2025 | 1,873.00 | 1,907.00 | 1,838.00 | 1,891.00 | 1,891.00 | 0.80% | 171,100 |
| Jul 25, 2025 | 1,917.00 | 1,940.00 | 1,876.00 | 1,876.00 | 1,876.00 | -1.26% | 76,700 |
| Jul 24, 2025 | 1,915.00 | 1,934.00 | 1,881.00 | 1,900.00 | 1,900.00 | -0.47% | 54,800 |
| Jul 23, 2025 | 1,949.00 | 1,956.00 | 1,883.00 | 1,909.00 | 1,909.00 | -1.55% | 115,400 |
| Jul 22, 2025 | 1,900.00 | 1,954.00 | 1,877.00 | 1,939.00 | 1,939.00 | 1.52% | 119,100 |
| Jul 18, 2025 | 1,865.00 | 1,914.00 | 1,827.00 | 1,910.00 | 1,910.00 | 1.38% | 145,200 |
| Jul 17, 2025 | 1,888.00 | 1,900.00 | 1,847.00 | 1,884.00 | 1,884.00 | -0.53% | 95,000 |
| Jul 16, 2025 | 1,840.00 | 1,900.00 | 1,822.00 | 1,894.00 | 1,894.00 | 0.74% | 207,600 |
| Jul 15, 2025 | 1,798.00 | 1,893.00 | 1,750.00 | 1,880.00 | 1,880.00 | 16.63% | 538,100 |
| Jul 14, 2025 | 1,575.00 | 1,629.00 | 1,556.00 | 1,612.00 | 1,612.00 | 1.90% | 199,600 |
| Jul 11, 2025 | 1,584.00 | 1,590.00 | 1,572.00 | 1,582.00 | 1,582.00 | -0.13% | 54,700 |
| Jul 10, 2025 | 1,564.00 | 1,596.00 | 1,540.00 | 1,584.00 | 1,584.00 | 2.72% | 73,700 |
| Jul 9, 2025 | 1,542.00 | 1,560.00 | 1,519.00 | 1,542.00 | 1,542.00 | 2.12% | 72,000 |
| Jul 8, 2025 | 1,479.00 | 1,526.00 | 1,436.00 | 1,510.00 | 1,510.00 | 1.82% | 84,200 |
| Jul 7, 2025 | 1,430.00 | 1,488.00 | 1,430.00 | 1,483.00 | 1,483.00 | 4.00% | 52,500 |
| Jul 4, 2025 | 1,428.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,426.00 | 0.35% | 12,800 |
| Jul 3, 2025 | 1,431.00 | 1,432.00 | 1,404.00 | 1,421.00 | 1,421.00 | -0.63% | 16,300 |
| Jul 2, 2025 | 1,469.00 | 1,469.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.79% | 25,100 |
| Jul 1, 2025 | 1,463.00 | 1,490.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.55% | 27,100 |
| Jun 30, 2025 | 1,480.00 | 1,495.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.20% | 43,200 |
| Jun 27, 2025 | 1,470.00 | 1,477.00 | 1,460.00 | 1,466.00 | 1,466.00 | 0.07% | 39,500 |
| Jun 26, 2025 | 1,460.00 | 1,474.00 | 1,446.00 | 1,465.00 | 1,465.00 | 0.69% | 44,100 |
| Jun 25, 2025 | 1,438.00 | 1,455.00 | 1,422.00 | 1,455.00 | 1,455.00 | 1.89% | 43,200 |
| Jun 24, 2025 | 1,432.00 | 1,438.00 | 1,410.00 | 1,428.00 | 1,428.00 | 0.71% | 16,700 |
| Jun 23, 2025 | 1,440.00 | 1,440.00 | 1,405.00 | 1,418.00 | 1,418.00 | -2.14% | 31,000 |
| Jun 20, 2025 | 1,430.00 | 1,459.00 | 1,430.00 | 1,449.00 | 1,449.00 | 0.56% | 55,800 |
| Jun 19, 2025 | 1,430.00 | 1,444.00 | 1,420.00 | 1,441.00 | 1,441.00 | 0.77% | 22,200 |
| Jun 18, 2025 | 1,420.00 | 1,448.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1.35% | 58,900 |
| Jun 17, 2025 | 1,387.00 | 1,412.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.73% | 35,700 |
| Jun 16, 2025 | 1,372.00 | 1,393.00 | 1,360.00 | 1,387.00 | 1,387.00 | 3.35% | 30,200 |
| Jun 13, 2025 | 1,382.00 | 1,382.00 | 1,335.00 | 1,342.00 | 1,342.00 | -2.47% | 34,500 |
| Jun 12, 2025 | 1,398.00 | 1,398.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.22% | 12,100 |
| Jun 11, 2025 | 1,385.00 | 1,405.00 | 1,365.00 | 1,393.00 | 1,393.00 | 1.02% | 59,200 |
| Jun 10, 2025 | 1,367.00 | 1,388.00 | 1,367.00 | 1,379.00 | 1,379.00 | 0.88% | 34,000 |
| Jun 9, 2025 | 1,378.00 | 1,378.00 | 1,364.00 | 1,367.00 | 1,367.00 | -0.65% | 16,300 |
| Jun 6, 2025 | 1,351.00 | 1,402.00 | 1,351.00 | 1,376.00 | 1,376.00 | 1.93% | 68,600 |
| Jun 5, 2025 | 1,330.00 | 1,354.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.89% | 41,200 |
| Jun 4, 2025 | 1,339.00 | 1,352.00 | 1,318.00 | 1,325.00 | 1,325.00 | -1.19% | 72,400 |
| Jun 3, 2025 | 1,318.00 | 1,344.00 | 1,312.00 | 1,341.00 | 1,341.00 | 1.98% | 23,300 |