Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,370.00
-14.00 (-0.59%)
Sep 11, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,375.002,385.002,341.002,370.002,370.00-0.59%28,200
Sep 10, 20262,412.002,425.002,370.002,384.002,384.00-1.57%36,800
Sep 9, 20262,395.002,431.002,387.002,422.002,422.000.92%37,200
Sep 8, 20262,455.002,455.002,400.002,400.002,400.00-2.20%31,000
Sep 7, 20262,439.002,456.002,438.002,454.002,454.000.62%20,300
Sep 4, 20262,418.002,439.002,417.002,439.002,439.000.99%26,700
Sep 3, 20262,448.002,471.002,405.002,415.002,415.00-1.91%51,900
Sep 2, 20262,454.002,468.002,411.002,462.002,462.000.33%57,300
Sep 1, 20262,440.002,455.002,425.002,454.002,454.000.41%26,700
Aug 31, 20262,464.002,464.002,418.002,444.002,444.000.16%43,100
Aug 28, 20262,448.002,475.002,434.002,440.002,440.00-26,600
Aug 27, 20262,435.002,468.002,426.002,440.002,440.000.58%32,200
Aug 26, 20262,434.002,449.002,414.002,426.002,426.00-0.74%35,000
Aug 25, 20262,426.002,444.002,420.002,444.002,444.000.74%22,900
Aug 24, 20262,406.002,447.002,405.002,426.002,426.001.51%62,800
Aug 21, 20262,381.002,406.002,349.002,390.002,390.000.08%49,700
Aug 20, 20262,338.002,388.002,325.002,388.002,388.002.67%37,600
Aug 19, 20262,386.002,392.002,316.002,326.002,326.00-2.51%65,500
Aug 18, 20262,401.002,428.002,386.002,386.002,386.00-0.62%45,300
Aug 17, 20262,428.002,465.002,399.002,401.002,401.00-1.11%29,900
Aug 14, 20262,424.002,436.002,391.002,428.002,428.000.41%26,400
Aug 13, 20262,412.002,427.002,394.002,418.002,418.000.71%39,500
Aug 12, 20262,482.002,483.002,400.002,401.002,401.00-3.26%66,300
Aug 10, 20262,400.002,490.002,400.002,482.002,482.003.20%44,500
Aug 7, 20262,453.002,462.002,380.002,405.002,405.00-1.68%36,700
Aug 6, 20262,466.002,490.002,435.002,446.002,446.00-0.45%26,700
Aug 5, 20262,410.002,492.002,395.002,457.002,457.002.76%76,700
Aug 4, 20262,332.002,413.002,332.002,391.002,391.001.92%52,000
Aug 3, 20262,343.002,353.002,288.002,346.002,346.00-0.17%58,600
Jul 31, 20262,329.002,362.002,302.002,350.002,350.002.13%56,500
Jul 30, 20262,327.002,337.002,290.002,301.002,301.00-1.16%80,400
Jul 29, 20262,355.002,361.002,283.002,328.002,328.00-1.15%97,700
Jul 28, 20262,387.002,387.002,308.002,355.002,355.00-1.34%88,100
Jul 27, 20262,400.002,404.002,352.002,387.002,387.000.51%45,800
Jul 24, 20262,381.002,391.002,339.002,375.002,375.00-1.33%83,300
Jul 23, 20262,380.002,420.002,375.002,407.002,407.001.05%79,500
Jul 22, 20262,423.002,435.002,375.002,382.002,382.00-1.53%80,000
Jul 21, 20262,462.002,462.002,361.002,419.002,419.00-1.75%154,800
Jul 17, 20262,355.002,495.002,345.002,462.002,462.003.93%241,200
Jul 16, 20262,416.002,447.002,312.002,369.002,369.0017.51%552,200
Jul 15, 20262,027.002,038.001,993.002,016.002,016.000.15%86,500
Jul 14, 20262,022.002,027.001,993.002,013.002,013.00-0.05%70,900
Jul 13, 20261,998.002,021.001,974.002,014.002,014.002.55%63,100
Jul 10, 20262,010.002,011.001,964.001,964.001,964.00-1.46%32,800
Jul 9, 20261,974.001,999.001,950.001,993.001,993.001.74%51,400
Jul 8, 20262,010.002,024.001,951.001,959.001,959.00-2.54%37,900
Jul 7, 20262,049.002,058.002,003.002,010.002,010.00-1.18%30,100
Jul 6, 20262,009.002,059.002,009.002,034.002,034.001.29%29,700
Jul 3, 20261,963.002,017.001,958.002,008.002,008.002.50%27,700
Jul 2, 20261,958.001,983.001,932.001,959.001,959.000.51%20,700