Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,196.00
+15.00 (0.69%)
May 29, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,231.002,253.002,163.002,196.002,196.000.69%52,600
May 28, 20262,163.002,185.002,131.002,181.002,181.001.44%90,300
May 27, 20262,258.002,265.002,213.002,225.002,150.00-1.46%214,800
May 26, 20262,263.002,286.002,220.002,258.002,181.890.58%38,900
May 25, 20262,262.002,275.002,236.002,245.002,169.330.99%21,300
May 22, 20262,250.002,255.002,213.002,223.002,148.071.05%27,500
May 21, 20262,265.002,276.002,200.002,200.002,125.84-1.83%48,100
May 20, 20262,327.002,327.002,228.002,241.002,165.46-3.70%55,600
May 19, 20262,367.002,388.002,327.002,327.002,248.56-1.27%69,500
May 18, 20262,405.002,405.002,350.002,357.002,277.55-2.12%41,900
May 15, 20262,403.002,469.002,396.002,408.002,326.830.33%23,800
May 14, 20262,459.002,498.002,400.002,400.002,319.10-2.00%25,200
May 13, 20262,445.002,487.002,438.002,449.002,366.452.04%50,600
May 12, 20262,367.002,410.002,355.002,400.002,319.101.48%37,200
May 11, 20262,374.002,410.002,356.002,365.002,285.280.60%35,200
May 8, 20262,395.002,404.002,345.002,351.002,271.75-2.53%58,500
May 7, 20262,474.002,510.002,400.002,412.002,330.70-1.43%55,200
May 1, 20262,491.002,491.002,440.002,447.002,364.52-1.77%43,300
Apr 30, 20262,463.002,511.002,420.002,491.002,407.03-0.28%48,500
Apr 28, 20262,442.002,500.002,428.002,498.002,413.802.50%36,800
Apr 27, 20262,457.002,457.002,415.002,437.002,354.85-0.81%31,400
Apr 24, 20262,475.002,500.002,396.002,457.002,374.18-0.65%49,900
Apr 23, 20262,479.002,500.002,439.002,473.002,389.640.65%30,300
Apr 22, 20262,487.002,506.002,440.002,457.002,374.18-1.52%34,100
Apr 21, 20262,529.002,530.002,471.002,495.002,410.90-0.40%45,300
Apr 20, 20262,550.002,550.002,500.002,505.002,420.56-0.67%23,400
Apr 17, 20262,550.002,551.002,493.002,522.002,436.99-1.10%42,600
Apr 16, 20262,584.002,596.002,516.002,550.002,464.04-0.16%36,900
Apr 15, 20262,647.002,654.002,515.002,554.002,467.91-3.51%77,300
Apr 14, 20262,550.002,655.002,550.002,647.002,557.7815.09%198,800
Apr 13, 20262,302.002,343.002,270.002,300.002,222.47-1.96%32,800
Apr 10, 20262,366.002,400.002,339.002,346.002,266.92-0.21%31,900
Apr 9, 20262,400.002,411.002,335.002,351.002,271.75-2.08%18,400
Apr 8, 20262,366.002,408.002,363.002,401.002,320.073.31%12,500
Apr 7, 20262,326.002,366.002,303.002,324.002,245.66-0.09%16,200
Apr 6, 20262,319.002,342.002,317.002,326.002,247.600.30%14,300
Apr 3, 20262,376.002,376.002,319.002,319.002,240.83-0.51%16,700
Apr 2, 20262,403.002,446.002,330.002,331.002,252.43-2.71%32,800
Apr 1, 20262,402.002,417.002,366.002,396.002,315.243.95%30,900
Mar 31, 20262,348.002,372.002,285.002,305.002,227.30-1.28%42,800
Mar 30, 20262,319.002,348.002,265.002,335.002,256.29-4.22%40,200
Mar 27, 20262,422.002,460.002,385.002,438.002,355.82-1.38%36,300
Mar 26, 20262,495.002,532.002,451.002,472.002,388.670.69%46,900
Mar 25, 20262,388.002,477.002,381.002,455.002,372.256.28%52,400
Mar 24, 20262,360.002,360.002,280.002,310.002,232.131.76%33,500
Mar 23, 20262,331.002,334.002,231.002,270.002,193.48-4.66%52,800
Mar 19, 20262,445.002,474.002,381.002,381.002,300.74-3.80%142,100
Mar 18, 20262,392.002,476.002,392.002,475.002,391.573.34%31,100
Mar 17, 20262,392.002,435.002,389.002,395.002,314.270.25%30,700
Mar 16, 20262,354.002,398.002,330.002,389.002,308.471.01%46,500