Toyo Denki Seizo K.K. (TYO:6505)
Japan · Delayed Price · Currency is JPY 2,350.00
+49.00 (2.13%)
Jul 31, 2026, 3:30 PM JST
Toyo Denki Seizo K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,329.00 | 2,362.00 | 2,302.00 | 2,350.00 | 2,350.00 | 2.13% | 56,500 |
| Jul 30, 2026 | 2,327.00 | 2,337.00 | 2,290.00 | 2,301.00 | 2,301.00 | -1.16% | 80,400 |
| Jul 29, 2026 | 2,355.00 | 2,361.00 | 2,283.00 | 2,328.00 | 2,328.00 | -1.15% | 97,700 |
| Jul 28, 2026 | 2,387.00 | 2,387.00 | 2,308.00 | 2,355.00 | 2,355.00 | -1.34% | 88,100 |
| Jul 27, 2026 | 2,400.00 | 2,404.00 | 2,352.00 | 2,387.00 | 2,387.00 | 0.51% | 45,800 |
| Jul 24, 2026 | 2,381.00 | 2,391.00 | 2,339.00 | 2,375.00 | 2,375.00 | -1.33% | 83,300 |
| Jul 23, 2026 | 2,380.00 | 2,420.00 | 2,375.00 | 2,407.00 | 2,407.00 | 1.05% | 79,500 |
| Jul 22, 2026 | 2,423.00 | 2,435.00 | 2,375.00 | 2,382.00 | 2,382.00 | -1.53% | 80,000 |
| Jul 21, 2026 | 2,462.00 | 2,462.00 | 2,361.00 | 2,419.00 | 2,419.00 | -1.75% | 154,800 |
| Jul 17, 2026 | 2,355.00 | 2,495.00 | 2,345.00 | 2,462.00 | 2,462.00 | 3.93% | 241,200 |
| Jul 16, 2026 | 2,416.00 | 2,447.00 | 2,312.00 | 2,369.00 | 2,369.00 | 17.51% | 552,200 |
| Jul 15, 2026 | 2,027.00 | 2,038.00 | 1,993.00 | 2,016.00 | 2,016.00 | 0.15% | 86,500 |
| Jul 14, 2026 | 2,022.00 | 2,027.00 | 1,993.00 | 2,013.00 | 2,013.00 | -0.05% | 70,900 |
| Jul 13, 2026 | 1,998.00 | 2,021.00 | 1,974.00 | 2,014.00 | 2,014.00 | 2.55% | 63,100 |
| Jul 10, 2026 | 2,010.00 | 2,011.00 | 1,964.00 | 1,964.00 | 1,964.00 | -1.46% | 32,800 |
| Jul 9, 2026 | 1,974.00 | 1,999.00 | 1,950.00 | 1,993.00 | 1,993.00 | 1.74% | 51,400 |
| Jul 8, 2026 | 2,010.00 | 2,024.00 | 1,951.00 | 1,959.00 | 1,959.00 | -2.54% | 37,900 |
| Jul 7, 2026 | 2,049.00 | 2,058.00 | 2,003.00 | 2,010.00 | 2,010.00 | -1.18% | 30,100 |
| Jul 6, 2026 | 2,009.00 | 2,059.00 | 2,009.00 | 2,034.00 | 2,034.00 | 1.29% | 29,700 |
| Jul 3, 2026 | 1,963.00 | 2,017.00 | 1,958.00 | 2,008.00 | 2,008.00 | 2.50% | 27,700 |
| Jul 2, 2026 | 1,958.00 | 1,983.00 | 1,932.00 | 1,959.00 | 1,959.00 | 0.51% | 20,700 |
| Jul 1, 2026 | 1,951.00 | 1,989.00 | 1,930.00 | 1,949.00 | 1,949.00 | - | 43,500 |
| Jun 30, 2026 | 1,965.00 | 1,975.00 | 1,930.00 | 1,949.00 | 1,949.00 | -0.76% | 15,000 |
| Jun 29, 2026 | 1,968.00 | 1,984.00 | 1,928.00 | 1,964.00 | 1,964.00 | 0.46% | 27,000 |
| Jun 26, 2026 | 1,973.00 | 1,977.00 | 1,944.00 | 1,955.00 | 1,955.00 | -0.76% | 21,000 |
| Jun 25, 2026 | 1,994.00 | 1,997.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.01% | 17,600 |
| Jun 24, 2026 | 2,000.00 | 2,022.00 | 1,972.00 | 1,990.00 | 1,990.00 | 0.25% | 16,900 |
| Jun 23, 2026 | 2,076.00 | 2,076.00 | 1,985.00 | 1,985.00 | 1,985.00 | -2.50% | 24,700 |
| Jun 22, 2026 | 2,028.00 | 2,065.00 | 2,020.00 | 2,036.00 | 2,036.00 | 0.39% | 22,800 |
| Jun 19, 2026 | 2,066.00 | 2,080.00 | 2,019.00 | 2,028.00 | 2,028.00 | -0.73% | 19,500 |
| Jun 18, 2026 | 2,035.00 | 2,069.00 | 2,031.00 | 2,043.00 | 2,043.00 | 1.09% | 15,400 |
| Jun 17, 2026 | 2,000.00 | 2,038.00 | 1,999.00 | 2,021.00 | 2,021.00 | 1.25% | 23,900 |
| Jun 16, 2026 | 2,006.00 | 2,017.00 | 1,981.00 | 1,996.00 | 1,996.00 | 0.15% | 25,500 |
| Jun 15, 2026 | 1,992.00 | 2,006.00 | 1,970.00 | 1,993.00 | 1,993.00 | 2.94% | 33,700 |
| Jun 12, 2026 | 1,909.00 | 1,940.00 | 1,905.00 | 1,936.00 | 1,936.00 | 4.71% | 40,200 |
| Jun 11, 2026 | 1,903.00 | 1,903.00 | 1,831.00 | 1,849.00 | 1,849.00 | -3.45% | 62,200 |
| Jun 10, 2026 | 1,944.00 | 1,944.00 | 1,899.00 | 1,915.00 | 1,915.00 | -1.49% | 28,300 |
| Jun 9, 2026 | 1,947.00 | 1,955.00 | 1,915.00 | 1,944.00 | 1,944.00 | 1.57% | 25,700 |
| Jun 8, 2026 | 1,930.00 | 1,930.00 | 1,877.00 | 1,914.00 | 1,914.00 | -2.84% | 70,900 |
| Jun 5, 2026 | 1,976.00 | 1,979.00 | 1,944.00 | 1,970.00 | 1,970.00 | 0.97% | 41,000 |
| Jun 4, 2026 | 1,957.00 | 1,969.00 | 1,920.00 | 1,951.00 | 1,951.00 | -2.79% | 55,200 |
| Jun 3, 2026 | 2,052.00 | 2,073.00 | 2,001.00 | 2,007.00 | 2,007.00 | -2.86% | 50,500 |
| Jun 2, 2026 | 2,031.00 | 2,082.00 | 2,009.00 | 2,066.00 | 2,066.00 | -0.72% | 50,200 |
| Jun 1, 2026 | 2,195.00 | 2,195.00 | 2,054.00 | 2,081.00 | 2,081.00 | -5.24% | 60,500 |
| May 29, 2026 | 2,231.00 | 2,253.00 | 2,163.00 | 2,196.00 | 2,196.00 | 0.69% | 52,600 |
| May 28, 2026 | 2,163.00 | 2,185.00 | 2,131.00 | 2,181.00 | 2,181.00 | 1.44% | 90,300 |
| May 27, 2026 | 2,258.00 | 2,265.00 | 2,213.00 | 2,225.00 | 2,150.00 | -1.46% | 214,800 |
| May 26, 2026 | 2,263.00 | 2,286.00 | 2,220.00 | 2,258.00 | 2,181.89 | 0.58% | 38,900 |
| May 25, 2026 | 2,262.00 | 2,275.00 | 2,236.00 | 2,245.00 | 2,169.33 | 0.99% | 21,300 |
| May 22, 2026 | 2,250.00 | 2,255.00 | 2,213.00 | 2,223.00 | 2,148.07 | 1.05% | 27,500 |