Togami Electric Mfg. Co., Ltd. (TYO:6643)
Japan · Delayed Price · Currency is JPY 7,010.00
+720.00 (11.45%)
Mar 5, 2026, 11:30 AM JST
Togami Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,220.00 | 6,460.00 | 6,110.00 | 6,290.00 | 6,290.00 | -2.02% | 30,800 |
| Mar 3, 2026 | 6,700.00 | 6,820.00 | 6,260.00 | 6,420.00 | 6,420.00 | -4.61% | 48,300 |
| Mar 2, 2026 | 6,140.00 | 6,900.00 | 6,140.00 | 6,730.00 | 6,730.00 | 11.42% | 77,000 |
| Feb 27, 2026 | 5,970.00 | 6,110.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.17% | 9,200 |
| Feb 26, 2026 | 6,050.00 | 6,070.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.00% | 17,800 |
| Feb 25, 2026 | 5,870.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 1.86% | 32,300 |
| Feb 24, 2026 | 5,410.00 | 5,920.00 | 5,320.00 | 5,920.00 | 5,920.00 | 9.63% | 29,700 |
| Feb 20, 2026 | 5,280.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.69% | 9,900 |
| Feb 19, 2026 | 5,090.00 | 5,410.00 | 5,090.00 | 5,310.00 | 5,310.00 | 4.32% | 20,400 |
| Feb 18, 2026 | 4,885.00 | 5,140.00 | 4,885.00 | 5,090.00 | 5,090.00 | 4.20% | 16,800 |
| Feb 17, 2026 | 4,890.00 | 4,890.00 | 4,820.00 | 4,885.00 | 4,885.00 | -0.10% | 2,800 |
| Feb 16, 2026 | 4,940.00 | 4,940.00 | 4,855.00 | 4,890.00 | 4,890.00 | -1.01% | 12,200 |
| Feb 13, 2026 | 4,980.00 | 4,980.00 | 4,815.00 | 4,940.00 | 4,940.00 | -1.00% | 9,000 |
| Feb 12, 2026 | 4,810.00 | 4,990.00 | 4,810.00 | 4,990.00 | 4,990.00 | 3.96% | 13,000 |
| Feb 10, 2026 | 4,840.00 | 4,845.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.83% | 4,900 |
| Feb 9, 2026 | 4,825.00 | 4,850.00 | 4,635.00 | 4,840.00 | 4,840.00 | 2.54% | 14,800 |
| Feb 6, 2026 | 4,535.00 | 4,720.00 | 4,525.00 | 4,720.00 | 4,720.00 | 3.28% | 11,100 |
| Feb 5, 2026 | 4,630.00 | 4,630.00 | 4,515.00 | 4,570.00 | 4,570.00 | -1.30% | 7,000 |
| Feb 4, 2026 | 4,655.00 | 4,665.00 | 4,560.00 | 4,630.00 | 4,630.00 | -1.07% | 11,600 |
| Feb 3, 2026 | 4,770.00 | 4,770.00 | 4,555.00 | 4,680.00 | 4,680.00 | -0.43% | 23,600 |
| Feb 2, 2026 | 4,715.00 | 4,825.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.53% | 22,400 |
| Jan 30, 2026 | 4,690.00 | 4,690.00 | 4,565.00 | 4,675.00 | 4,675.00 | -0.32% | 7,000 |
| Jan 29, 2026 | 4,650.00 | 4,695.00 | 4,635.00 | 4,690.00 | 4,690.00 | 0.86% | 2,700 |
| Jan 28, 2026 | 4,720.00 | 4,720.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.48% | 3,300 |
| Jan 27, 2026 | 4,800.00 | 4,800.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.67% | 5,700 |
| Jan 26, 2026 | 4,660.00 | 5,000.00 | 4,645.00 | 4,800.00 | 4,800.00 | 3.56% | 17,300 |
| Jan 23, 2026 | 4,595.00 | 4,650.00 | 4,575.00 | 4,635.00 | 4,635.00 | 1.09% | 3,600 |
| Jan 22, 2026 | 4,555.00 | 4,590.00 | 4,515.00 | 4,585.00 | 4,585.00 | 0.22% | 4,100 |
| Jan 21, 2026 | 4,420.00 | 4,595.00 | 4,420.00 | 4,575.00 | 4,575.00 | 2.69% | 3,800 |
| Jan 20, 2026 | 4,475.00 | 4,500.00 | 4,405.00 | 4,455.00 | 4,455.00 | -0.45% | 4,200 |
| Jan 19, 2026 | 4,460.00 | 4,475.00 | 4,415.00 | 4,475.00 | 4,475.00 | 0.34% | 3,100 |
| Jan 16, 2026 | 4,400.00 | 4,460.00 | 4,385.00 | 4,460.00 | 4,460.00 | 1.36% | 9,900 |
| Jan 15, 2026 | 4,480.00 | 4,500.00 | 4,385.00 | 4,400.00 | 4,400.00 | -2.00% | 12,800 |
| Jan 14, 2026 | 4,425.00 | 4,495.00 | 4,425.00 | 4,490.00 | 4,490.00 | 0.67% | 2,900 |
| Jan 13, 2026 | 4,435.00 | 4,500.00 | 4,415.00 | 4,460.00 | 4,460.00 | 0.45% | 7,000 |
| Jan 9, 2026 | 4,400.00 | 4,440.00 | 4,355.00 | 4,440.00 | 4,440.00 | -0.22% | 5,500 |
| Jan 8, 2026 | 4,500.00 | 4,500.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.87% | 7,600 |
| Jan 7, 2026 | 4,610.00 | 4,610.00 | 4,535.00 | 4,535.00 | 4,535.00 | -1.63% | 7,600 |
| Jan 6, 2026 | 4,645.00 | 4,650.00 | 4,595.00 | 4,610.00 | 4,610.00 | -0.54% | 5,000 |
| Jan 5, 2026 | 4,560.00 | 4,700.00 | 4,560.00 | 4,635.00 | 4,635.00 | 1.87% | 13,500 |
| Dec 30, 2025 | 4,495.00 | 4,585.00 | 4,495.00 | 4,550.00 | 4,550.00 | 1.45% | 5,500 |
| Dec 29, 2025 | 4,400.00 | 4,500.00 | 4,390.00 | 4,485.00 | 4,485.00 | 2.63% | 7,300 |
| Dec 26, 2025 | 4,350.00 | 4,380.00 | 4,270.00 | 4,370.00 | 4,370.00 | 1.51% | 4,100 |
| Dec 25, 2025 | 4,315.00 | 4,355.00 | 4,230.00 | 4,305.00 | 4,305.00 | 0.12% | 4,400 |
| Dec 24, 2025 | 4,150.00 | 4,320.00 | 4,150.00 | 4,300.00 | 4,300.00 | 3.24% | 6,900 |
| Dec 23, 2025 | 4,110.00 | 4,180.00 | 4,090.00 | 4,165.00 | 4,165.00 | 1.59% | 8,300 |
| Dec 22, 2025 | 4,135.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.49% | 12,100 |
| Dec 19, 2025 | 4,155.00 | 4,185.00 | 4,060.00 | 4,120.00 | 4,120.00 | -1.90% | 6,600 |
| Dec 18, 2025 | 4,210.00 | 4,210.00 | 4,175.00 | 4,200.00 | 4,200.00 | -0.36% | 1,700 |
| Dec 17, 2025 | 4,200.00 | 4,245.00 | 4,200.00 | 4,215.00 | 4,215.00 | 0.48% | 5,300 |