Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,351.00
-61.00 (-2.53%)
May 8, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,395.002,404.002,345.002,351.002,351.00-2.53%58,500
May 7, 20262,474.002,510.002,400.002,412.002,412.00-1.43%55,200
May 1, 20262,491.002,491.002,440.002,447.002,447.00-1.77%43,300
Apr 30, 20262,463.002,511.002,420.002,491.002,491.00-0.28%48,500
Apr 28, 20262,442.002,500.002,428.002,498.002,498.002.50%36,800
Apr 27, 20262,457.002,457.002,415.002,437.002,437.00-0.81%31,400
Apr 24, 20262,475.002,500.002,396.002,457.002,457.00-0.65%49,900
Apr 23, 20262,479.002,500.002,439.002,473.002,473.000.65%30,300
Apr 22, 20262,487.002,506.002,440.002,457.002,457.00-1.52%34,100
Apr 21, 20262,529.002,530.002,471.002,495.002,495.00-0.40%45,300
Apr 20, 20262,550.002,550.002,500.002,505.002,505.00-0.67%23,400
Apr 17, 20262,550.002,551.002,493.002,522.002,522.00-1.10%42,600
Apr 16, 20262,584.002,596.002,516.002,550.002,550.00-0.16%36,900
Apr 15, 20262,647.002,654.002,515.002,554.002,554.00-3.51%77,300
Apr 14, 20262,550.002,655.002,550.002,647.002,647.0015.09%198,800
Apr 13, 20262,302.002,343.002,270.002,300.002,300.00-1.96%32,800
Apr 10, 20262,366.002,400.002,339.002,346.002,346.00-0.21%31,900
Apr 9, 20262,400.002,411.002,335.002,351.002,351.00-2.08%18,400
Apr 8, 20262,366.002,408.002,363.002,401.002,401.003.31%12,500
Apr 7, 20262,326.002,366.002,303.002,324.002,324.00-0.09%16,200
Apr 6, 20262,319.002,342.002,317.002,326.002,326.000.30%14,300
Apr 3, 20262,376.002,376.002,319.002,319.002,319.00-0.51%16,700
Apr 2, 20262,403.002,446.002,330.002,331.002,331.00-2.71%32,800
Apr 1, 20262,402.002,417.002,366.002,396.002,396.003.95%30,900
Mar 31, 20262,348.002,372.002,285.002,305.002,305.00-1.28%42,800
Mar 30, 20262,319.002,348.002,265.002,335.002,335.00-4.22%40,200
Mar 27, 20262,422.002,460.002,385.002,438.002,438.00-1.38%36,300
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