Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,374.00
-39.00 (-1.62%)
Oct 2, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,412.002,417.002,372.002,374.002,374.00-1.62%34,900
Oct 1, 20262,452.002,452.002,409.002,413.002,413.00-1.55%42,200
Sep 30, 20262,450.002,475.002,445.002,451.002,451.000.08%25,600
Sep 29, 20262,469.002,469.002,435.002,449.002,449.00-1.80%34,100
Sep 28, 20262,472.002,521.002,463.002,494.002,494.001.26%47,100
Sep 25, 20262,470.002,475.002,442.002,463.002,463.000.49%31,800
Sep 24, 20262,465.002,478.002,445.002,451.002,451.000.57%70,700
Sep 18, 20262,431.002,446.002,419.002,437.002,437.000.54%32,000
Sep 17, 20262,386.002,424.002,386.002,424.002,424.001.59%25,200
Sep 16, 20262,359.002,386.002,359.002,386.002,386.001.14%19,400
Sep 15, 20262,381.002,387.002,359.002,359.002,359.00-0.92%22,200
Sep 14, 20262,357.002,385.002,341.002,381.002,381.000.46%37,700
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