Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,438.00
-34.00 (-1.38%)
Mar 27, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,495.002,532.002,451.002,472.002,472.000.69%46,900
Mar 25, 20262,388.002,477.002,381.002,455.002,455.006.28%52,400
Mar 24, 20262,360.002,360.002,280.002,310.002,310.001.76%33,500
Mar 23, 20262,331.002,334.002,231.002,270.002,270.00-4.66%52,800
Mar 19, 20262,445.002,474.002,381.002,381.002,381.00-3.80%142,100
Mar 18, 20262,392.002,476.002,392.002,475.002,475.003.34%31,100
Mar 17, 20262,392.002,435.002,389.002,395.002,395.000.25%30,700
Mar 16, 20262,354.002,398.002,330.002,389.002,389.001.01%46,500
Mar 13, 20262,385.002,399.002,340.002,365.002,365.00-1.21%31,200
Mar 12, 20262,371.002,408.002,355.002,394.002,394.00-0.99%27,200
Mar 11, 20262,399.002,459.002,363.002,418.002,418.001.81%47,900
Mar 10, 20262,302.002,396.002,289.002,375.002,375.005.46%23,300
Mar 9, 20262,230.002,271.002,200.002,252.002,252.00-5.38%50,700
Mar 6, 20262,385.002,398.002,346.002,380.002,380.00-0.96%25,600
Mar 5, 20262,332.002,447.002,332.002,403.002,403.006.94%63,800
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