Togami Electric Mfg. Co., Ltd. (TYO:6643)
Japan · Delayed Price · Currency is JPY 6,280.00
-60.00 (-0.95%)
May 1, 2026, 3:30 PM JST
Togami Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,280.00 | 6,280.00 | -0.95% | 13,400 |
| Apr 30, 2026 | 6,270.00 | 6,460.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.16% | 22,600 |
| Apr 28, 2026 | 6,430.00 | 6,430.00 | 6,180.00 | 6,330.00 | 6,330.00 | -0.31% | 15,500 |
| Apr 27, 2026 | 5,890.00 | 6,380.00 | 5,880.00 | 6,350.00 | 6,350.00 | 9.67% | 40,000 |
| Apr 24, 2026 | 5,720.00 | 5,790.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.22% | 6,700 |
| Apr 23, 2026 | 5,750.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.52% | 9,200 |
| Apr 22, 2026 | 5,880.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | -3.52% | 4,600 |
| Apr 21, 2026 | 5,920.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,960.00 | 0.68% | 4,400 |
| Apr 20, 2026 | 5,870.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,920.00 | 0.68% | 7,100 |
| Apr 17, 2026 | 6,190.00 | 6,190.00 | 5,750.00 | 5,880.00 | 5,880.00 | -3.45% | 13,500 |
| Apr 16, 2026 | 6,110.00 | 6,230.00 | 6,060.00 | 6,090.00 | 6,090.00 | 1.33% | 9,800 |
| Apr 15, 2026 | 6,340.00 | 6,390.00 | 5,990.00 | 6,010.00 | 6,010.00 | -3.69% | 11,200 |
| Apr 14, 2026 | 6,220.00 | 6,330.00 | 6,000.00 | 6,240.00 | 6,240.00 | 3.65% | 22,900 |
| Apr 13, 2026 | 6,060.00 | 6,220.00 | 6,010.00 | 6,020.00 | 6,020.00 | -2.27% | 10,500 |
| Apr 10, 2026 | 6,140.00 | 6,280.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.16% | 5,800 |
| Apr 9, 2026 | 6,200.00 | 6,230.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.81% | 8,000 |
| Apr 8, 2026 | 6,150.00 | 6,250.00 | 6,070.00 | 6,200.00 | 6,200.00 | 4.20% | 10,300 |
| Apr 7, 2026 | 5,810.00 | 5,980.00 | 5,690.00 | 5,950.00 | 5,950.00 | 4.20% | 19,600 |
| Apr 6, 2026 | 5,700.00 | 5,820.00 | 5,680.00 | 5,710.00 | 5,710.00 | 1.96% | 4,700 |
| Apr 3, 2026 | 5,600.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 6,200 |
| Apr 2, 2026 | 5,730.00 | 5,730.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.53% | 12,500 |
| Apr 1, 2026 | 5,700.00 | 5,800.00 | 5,530.00 | 5,630.00 | 5,630.00 | 2.36% | 12,500 |
| Mar 31, 2026 | 5,390.00 | 5,540.00 | 5,260.00 | 5,500.00 | 5,500.00 | 1.48% | 11,500 |
| Mar 30, 2026 | 5,360.00 | 5,520.00 | 5,280.00 | 5,420.00 | 5,420.00 | -5.24% | 25,500 |
| Mar 27, 2026 | 5,830.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,650.00 | -2.22% | 12,700 |
| Mar 26, 2026 | 5,950.00 | 6,010.00 | 5,790.00 | 5,850.00 | 5,778.41 | -1.52% | 21,300 |
| Mar 25, 2026 | 5,980.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,867.31 | 1.54% | 15,000 |
| Mar 24, 2026 | 5,700.00 | 6,050.00 | 5,700.00 | 5,850.00 | 5,778.41 | 5.79% | 30,400 |
| Mar 23, 2026 | 5,770.00 | 5,770.00 | 5,480.00 | 5,530.00 | 5,462.33 | -6.90% | 17,600 |
| Mar 19, 2026 | 6,040.00 | 6,130.00 | 5,900.00 | 5,940.00 | 5,867.31 | -3.26% | 16,100 |
| Mar 18, 2026 | 6,050.00 | 6,200.00 | 6,030.00 | 6,140.00 | 6,064.86 | 2.16% | 9,900 |
| Mar 17, 2026 | 6,200.00 | 6,200.00 | 6,010.00 | 6,010.00 | 5,936.45 | -1.48% | 10,700 |
| Mar 16, 2026 | 6,060.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,025.35 | -0.65% | 15,500 |
| Mar 13, 2026 | 6,160.00 | 6,410.00 | 5,990.00 | 6,140.00 | 6,064.86 | -3.46% | 27,900 |
| Mar 12, 2026 | 6,220.00 | 6,430.00 | 6,160.00 | 6,360.00 | 6,282.17 | 1.44% | 36,100 |
| Mar 11, 2026 | 6,390.00 | 6,480.00 | 6,270.00 | 6,270.00 | 6,193.27 | 0.80% | 21,400 |
| Mar 10, 2026 | 6,130.00 | 6,400.00 | 6,130.00 | 6,220.00 | 6,143.88 | 4.89% | 29,200 |
| Mar 9, 2026 | 6,260.00 | 6,290.00 | 5,660.00 | 5,930.00 | 5,857.43 | -10.96% | 51,400 |
| Mar 6, 2026 | 6,860.00 | 6,910.00 | 6,620.00 | 6,660.00 | 6,578.50 | -4.86% | 24,800 |
| Mar 5, 2026 | 6,540.00 | 7,250.00 | 6,540.00 | 7,000.00 | 6,914.34 | 11.29% | 70,000 |
| Mar 4, 2026 | 6,220.00 | 6,460.00 | 6,110.00 | 6,290.00 | 6,213.02 | -2.02% | 30,800 |
| Mar 3, 2026 | 6,700.00 | 6,820.00 | 6,260.00 | 6,420.00 | 6,341.43 | -4.61% | 48,300 |
| Mar 2, 2026 | 6,140.00 | 6,900.00 | 6,140.00 | 6,730.00 | 6,647.64 | 11.42% | 77,000 |
| Feb 27, 2026 | 5,970.00 | 6,110.00 | 5,970.00 | 6,040.00 | 5,966.08 | 1.17% | 9,200 |
| Feb 26, 2026 | 6,050.00 | 6,070.00 | 5,900.00 | 5,970.00 | 5,896.94 | -1.00% | 17,800 |
| Feb 25, 2026 | 5,870.00 | 6,030.00 | 5,810.00 | 6,030.00 | 5,956.21 | 1.86% | 32,300 |
| Feb 24, 2026 | 5,410.00 | 5,920.00 | 5,320.00 | 5,920.00 | 5,847.55 | 9.63% | 29,700 |
| Feb 20, 2026 | 5,280.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,333.92 | 1.69% | 9,900 |
| Feb 19, 2026 | 5,090.00 | 5,410.00 | 5,090.00 | 5,310.00 | 5,245.02 | 4.32% | 20,400 |
| Feb 18, 2026 | 4,885.00 | 5,140.00 | 4,885.00 | 5,090.00 | 5,027.71 | 4.20% | 16,800 |