Togami Electric Mfg. Co., Ltd. (TYO:6643)
Japan · Delayed Price · Currency is JPY 5,230.00
-190.00 (-3.51%)
Jul 24, 2026, 3:30 PM JST
Togami Electric Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,420.00 | 5,420.00 | 5,230.00 | 5,230.00 | 5,230.00 | -3.51% | 3,000 |
| Jul 23, 2026 | 5,370.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.93% | 8,000 |
| Jul 22, 2026 | 5,300.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,370.00 | 3.27% | 4,000 |
| Jul 21, 2026 | 5,110.00 | 5,370.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.39% | 5,700 |
| Jul 17, 2026 | 5,570.00 | 5,570.00 | 5,050.00 | 5,180.00 | 5,180.00 | -5.30% | 21,900 |
| Jul 16, 2026 | 5,530.00 | 5,610.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.08% | 4,900 |
| Jul 15, 2026 | 5,380.00 | 5,530.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.79% | 2,400 |
| Jul 14, 2026 | 5,390.00 | 5,500.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.19% | 2,800 |
| Jul 13, 2026 | 5,430.00 | 5,530.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.74% | 4,300 |
| Jul 10, 2026 | 5,470.00 | 5,550.00 | 5,370.00 | 5,430.00 | 5,430.00 | 1.12% | 4,000 |
| Jul 9, 2026 | 5,390.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | 1.32% | 1,500 |
| Jul 8, 2026 | 5,360.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | -2.75% | 2,500 |
| Jul 7, 2026 | 5,520.00 | 5,540.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.50% | 3,300 |
| Jul 6, 2026 | 5,650.00 | 5,650.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.18% | 2,400 |
| Jul 3, 2026 | 5,400.00 | 5,620.00 | 5,380.00 | 5,600.00 | 5,600.00 | 2.38% | 7,100 |
| Jul 2, 2026 | 5,410.00 | 5,600.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.11% | 6,100 |
| Jul 1, 2026 | 5,490.00 | 5,570.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.46% | 7,900 |
| Jun 30, 2026 | 5,310.00 | 5,490.00 | 5,310.00 | 5,490.00 | 5,490.00 | 3.39% | 4,400 |
| Jun 29, 2026 | 5,250.00 | 5,420.00 | 5,210.00 | 5,310.00 | 5,310.00 | 3.11% | 9,400 |
| Jun 26, 2026 | 5,160.00 | 5,250.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.38% | 8,500 |
| Jun 25, 2026 | 5,190.00 | 5,200.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.78% | 2,500 |
| Jun 24, 2026 | 5,150.00 | 5,230.00 | 5,050.00 | 5,120.00 | 5,120.00 | -1.92% | 4,800 |
| Jun 23, 2026 | 5,220.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,220.00 | - | 4,000 |
| Jun 22, 2026 | 5,150.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.58% | 5,400 |
| Jun 19, 2026 | 5,280.00 | 5,350.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.19% | 7,700 |
| Jun 18, 2026 | 5,000.00 | 5,210.00 | 4,985.00 | 5,180.00 | 5,180.00 | 3.60% | 7,100 |
| Jun 17, 2026 | 4,920.00 | 5,180.00 | 4,920.00 | 5,000.00 | 5,000.00 | -0.40% | 5,500 |
| Jun 16, 2026 | 5,080.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | -1.18% | 2,000 |
| Jun 15, 2026 | 4,870.00 | 5,090.00 | 4,870.00 | 5,080.00 | 5,080.00 | 4.85% | 10,700 |
| Jun 12, 2026 | 4,920.00 | 4,945.00 | 4,815.00 | 4,845.00 | 4,845.00 | 0.73% | 18,200 |
| Jun 11, 2026 | 4,915.00 | 4,940.00 | 4,755.00 | 4,810.00 | 4,810.00 | -2.24% | 8,600 |
| Jun 10, 2026 | 5,010.00 | 5,050.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.38% | 9,100 |
| Jun 9, 2026 | 5,060.00 | 5,200.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1.00% | 13,900 |
| Jun 8, 2026 | 5,090.00 | 5,110.00 | 4,950.00 | 4,990.00 | 4,990.00 | -5.31% | 11,500 |
| Jun 5, 2026 | 5,070.00 | 5,310.00 | 5,070.00 | 5,270.00 | 5,270.00 | 3.33% | 8,300 |
| Jun 4, 2026 | 5,190.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.73% | 5,600 |
| Jun 3, 2026 | 5,210.00 | 5,250.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.17% | 8,300 |
| Jun 2, 2026 | 5,270.00 | 5,270.00 | 4,965.00 | 5,130.00 | 5,130.00 | -0.77% | 20,600 |
| Jun 1, 2026 | 5,410.00 | 5,410.00 | 5,150.00 | 5,170.00 | 5,170.00 | -4.61% | 18,500 |
| May 29, 2026 | 5,560.00 | 5,610.00 | 5,390.00 | 5,420.00 | 5,420.00 | -2.34% | 10,500 |
| May 28, 2026 | 5,590.00 | 5,620.00 | 5,410.00 | 5,550.00 | 5,550.00 | -2.12% | 9,100 |
| May 27, 2026 | 5,710.00 | 5,850.00 | 5,570.00 | 5,670.00 | 5,670.00 | -0.70% | 8,700 |
| May 26, 2026 | 5,650.00 | 5,710.00 | 5,560.00 | 5,710.00 | 5,710.00 | -0.52% | 7,700 |
| May 25, 2026 | 5,640.00 | 5,800.00 | 5,510.00 | 5,740.00 | 5,740.00 | 3.61% | 10,900 |
| May 22, 2026 | 5,580.00 | 5,670.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.89% | 8,500 |
| May 21, 2026 | 5,650.00 | 5,710.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.72% | 5,600 |
| May 20, 2026 | 5,630.00 | 5,630.00 | 5,400.00 | 5,550.00 | 5,550.00 | -2.63% | 31,900 |
| May 19, 2026 | 6,110.00 | 6,190.00 | 5,650.00 | 5,700.00 | 5,700.00 | -7.92% | 36,300 |
| May 18, 2026 | 6,230.00 | 6,270.00 | 6,040.00 | 6,190.00 | 6,190.00 | -0.48% | 18,900 |
| May 15, 2026 | 6,550.00 | 6,550.00 | 6,170.00 | 6,220.00 | 6,220.00 | -3.57% | 20,800 |