Togami Electric Mfg. Co., Ltd. (TYO:6643)
Japan · Delayed Price · Currency is JPY 5,340.00
-170.00 (-3.09%)
Oct 15, 2026, 11:20 AM JST
Togami Electric Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,450.00 | 5,470.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.09% | 3,800 |
| Oct 14, 2026 | 5,540.00 | 5,570.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.36% | 3,400 |
| Oct 13, 2026 | 5,480.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.36% | 1,400 |
| Oct 9, 2026 | 5,490.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,510.00 | 0.36% | 2,900 |
| Oct 8, 2026 | 5,720.00 | 5,720.00 | 5,480.00 | 5,490.00 | 5,490.00 | -3.85% | 8,400 |
| Oct 7, 2026 | 5,740.00 | 5,920.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.72% | 3,300 |
| Oct 6, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.51% | 1,100 |
| Oct 5, 2026 | 5,790.00 | 6,000.00 | 5,670.00 | 5,840.00 | 5,840.00 | 4.47% | 11,300 |
| Oct 2, 2026 | 5,580.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.06% | 4,400 |
| Oct 1, 2026 | 5,600.00 | 5,650.00 | 5,400.00 | 5,650.00 | 5,650.00 | 1.80% | 5,800 |
| Sep 30, 2026 | 5,500.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,550.00 | 1.83% | 1,500 |
| Sep 29, 2026 | 5,640.00 | 5,640.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.68% | 3,000 |
| Sep 28, 2026 | 5,700.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,600.00 | -0.18% | 1,400 |
| Sep 25, 2026 | 5,670.00 | 5,690.00 | 5,630.00 | 5,680.00 | 5,609.88 | 0.18% | 1,600 |
| Sep 24, 2026 | 5,700.00 | 5,780.00 | 5,610.00 | 5,670.00 | 5,600.00 | -1.05% | 3,500 |
| Sep 18, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,659.26 | 2.14% | 1,300 |
| Sep 17, 2026 | 5,520.00 | 5,800.00 | 5,520.00 | 5,610.00 | 5,540.74 | 2.56% | 11,500 |
| Sep 16, 2026 | 5,410.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,402.47 | 1.48% | 2,000 |
| Sep 15, 2026 | 5,480.00 | 5,550.00 | 5,360.00 | 5,390.00 | 5,323.46 | -1.46% | 4,000 |
| Sep 14, 2026 | 5,520.00 | 5,590.00 | 5,410.00 | 5,470.00 | 5,402.47 | -0.91% | 2,900 |
| Sep 11, 2026 | 5,420.00 | 5,560.00 | 5,360.00 | 5,520.00 | 5,451.85 | 0.91% | 3,200 |
| Sep 10, 2026 | 5,550.00 | 5,550.00 | 5,330.00 | 5,470.00 | 5,402.47 | -1.44% | 2,400 |
| Sep 9, 2026 | 5,770.00 | 5,770.00 | 5,550.00 | 5,550.00 | 5,481.48 | -2.12% | 6,100 |
| Sep 8, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,670.00 | 5,600.00 | -3.90% | 4,900 |
| Sep 7, 2026 | 5,760.00 | 5,910.00 | 5,760.00 | 5,900.00 | 5,827.16 | 3.15% | 2,700 |
| Sep 4, 2026 | 5,720.00 | 5,820.00 | 5,710.00 | 5,720.00 | 5,649.38 | -0.87% | 3,500 |
| Sep 3, 2026 | 5,700.00 | 5,790.00 | 5,680.00 | 5,770.00 | 5,698.77 | 1.41% | 3,200 |
| Sep 2, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,690.00 | 5,619.75 | -2.07% | 5,100 |
| Sep 1, 2026 | 5,840.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,738.27 | 1.04% | 2,100 |
| Aug 31, 2026 | 5,960.00 | 5,960.00 | 5,740.00 | 5,750.00 | 5,679.01 | -1.88% | 8,400 |
| Aug 28, 2026 | 5,830.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,787.65 | 2.27% | 8,700 |
| Aug 27, 2026 | 5,630.00 | 5,750.00 | 5,630.00 | 5,730.00 | 5,659.26 | 1.96% | 2,300 |
| Aug 26, 2026 | 5,610.00 | 5,660.00 | 5,610.00 | 5,620.00 | 5,550.62 | -0.53% | 1,300 |
| Aug 25, 2026 | 5,710.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,580.25 | 0.71% | 500 |
| Aug 24, 2026 | 5,630.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,540.74 | -1.41% | 2,800 |
| Aug 21, 2026 | 5,660.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,619.75 | 0.35% | 1,700 |
| Aug 20, 2026 | 5,550.00 | 5,680.00 | 5,510.00 | 5,670.00 | 5,600.00 | 2.72% | 2,800 |
| Aug 19, 2026 | 5,670.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,451.85 | -4.99% | 10,800 |
| Aug 18, 2026 | 5,800.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,738.27 | -0.34% | 2,900 |
| Aug 17, 2026 | 5,790.00 | 6,070.00 | 5,790.00 | 5,830.00 | 5,758.02 | 0.87% | 7,400 |
| Aug 14, 2026 | 5,720.00 | 5,800.00 | 5,720.00 | 5,780.00 | 5,708.64 | 0.17% | 2,500 |
| Aug 13, 2026 | 5,860.00 | 5,860.00 | 5,750.00 | 5,770.00 | 5,698.77 | - | 1,700 |
| Aug 12, 2026 | 5,710.00 | 5,810.00 | 5,700.00 | 5,770.00 | 5,698.77 | 0.35% | 3,200 |
| Aug 10, 2026 | 5,820.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,679.01 | -1.03% | 5,700 |
| Aug 7, 2026 | 5,940.00 | 5,960.00 | 5,710.00 | 5,810.00 | 5,738.27 | -1.69% | 8,700 |
| Aug 6, 2026 | 6,150.00 | 6,150.00 | 5,810.00 | 5,910.00 | 5,837.04 | -2.80% | 9,400 |
| Aug 5, 2026 | 6,060.00 | 6,220.00 | 5,960.00 | 6,080.00 | 6,004.94 | 2.01% | 7,900 |
| Aug 4, 2026 | 5,810.00 | 6,080.00 | 5,690.00 | 5,960.00 | 5,886.42 | 2.23% | 12,500 |
| Aug 3, 2026 | 6,100.00 | 6,100.00 | 5,610.00 | 5,830.00 | 5,758.02 | 7.96% | 25,200 |
| Jul 31, 2026 | 5,220.00 | 5,510.00 | 5,210.00 | 5,400.00 | 5,333.33 | 5.47% | 7,000 |