Toyo Denki Seizo K.K. (TYO:6505)
Japan · Delayed Price · Currency is JPY 2,390.00
+2.00 (0.08%)
Aug 21, 2026, 3:30 PM JST
Toyo Denki Seizo K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,381.00 | 2,406.00 | 2,349.00 | 2,390.00 | 2,390.00 | 0.08% | 49,700 |
| Aug 20, 2026 | 2,338.00 | 2,388.00 | 2,325.00 | 2,388.00 | 2,388.00 | 2.67% | 37,600 |
| Aug 19, 2026 | 2,386.00 | 2,392.00 | 2,316.00 | 2,326.00 | 2,326.00 | -2.51% | 65,500 |
| Aug 18, 2026 | 2,401.00 | 2,428.00 | 2,386.00 | 2,386.00 | 2,386.00 | -0.62% | 45,300 |
| Aug 17, 2026 | 2,428.00 | 2,465.00 | 2,399.00 | 2,401.00 | 2,401.00 | -1.11% | 29,900 |
| Aug 14, 2026 | 2,424.00 | 2,436.00 | 2,391.00 | 2,428.00 | 2,428.00 | 0.41% | 26,400 |
| Aug 13, 2026 | 2,412.00 | 2,427.00 | 2,394.00 | 2,418.00 | 2,418.00 | 0.71% | 39,500 |
| Aug 12, 2026 | 2,482.00 | 2,483.00 | 2,400.00 | 2,401.00 | 2,401.00 | -3.26% | 66,300 |
| Aug 10, 2026 | 2,400.00 | 2,490.00 | 2,400.00 | 2,482.00 | 2,482.00 | 3.20% | 44,500 |
| Aug 7, 2026 | 2,453.00 | 2,462.00 | 2,380.00 | 2,405.00 | 2,405.00 | -1.68% | 36,700 |
| Aug 6, 2026 | 2,466.00 | 2,490.00 | 2,435.00 | 2,446.00 | 2,446.00 | -0.45% | 26,700 |
| Aug 5, 2026 | 2,410.00 | 2,492.00 | 2,395.00 | 2,457.00 | 2,457.00 | 2.76% | 76,700 |
| Aug 4, 2026 | 2,332.00 | 2,413.00 | 2,332.00 | 2,391.00 | 2,391.00 | 1.92% | 52,000 |
| Aug 3, 2026 | 2,343.00 | 2,353.00 | 2,288.00 | 2,346.00 | 2,346.00 | -0.17% | 58,600 |
| 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 |