Skip to main content
logo
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
-30.00 (-0.97%)
Oct 23, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,050.003,105.002,995.003,075.003,075.00-0.97%92,700
Oct 22, 20263,185.003,185.003,085.003,105.003,105.00-1.27%84,500
Oct 21, 20263,195.003,200.003,100.003,145.003,145.00-1.10%127,500
Oct 20, 20263,180.003,190.003,090.003,180.003,180.001.60%145,400
Oct 19, 20263,150.003,180.003,085.003,130.003,130.00-0.63%181,900
Oct 16, 20262,901.003,190.002,882.003,150.003,150.0011.35%507,600
Oct 15, 20262,829.002,829.002,800.002,829.002,829.0021.47%695,600
Oct 14, 20262,368.002,375.002,329.002,329.002,329.00-1.65%49,600
Oct 13, 20262,342.002,368.002,326.002,368.002,368.001.28%29,100
Oct 9, 20262,303.002,338.002,296.002,338.002,338.001.48%36,500
Oct 8, 20262,342.002,342.002,292.002,304.002,304.00-2.33%60,000
Oct 7, 20262,360.002,366.002,345.002,359.002,359.00-0.46%24,500
Oct 6, 20262,378.002,390.002,357.002,370.002,370.000.55%25,200
Oct 5, 20262,376.002,388.002,351.002,357.002,357.00-0.72%31,300
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