Togami Electric Mfg. Co., Ltd. (TYO:6643)
Japan · Delayed Price · Currency is JPY 5,590.00
-10.00 (-0.18%)
Jul 6, 2026, 3:30 PM JST
Togami Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6,520.00 | 6,740.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.47% | 16,800 |
| May 13, 2026 | 6,260.00 | 6,480.00 | 6,250.00 | 6,420.00 | 6,420.00 | 2.39% | 19,000 |
| May 12, 2026 | 6,500.00 | 6,670.00 | 6,220.00 | 6,270.00 | 6,270.00 | -1.26% | 19,400 |
| May 11, 2026 | 6,620.00 | 6,720.00 | 6,320.00 | 6,350.00 | 6,350.00 | -5.51% | 55,100 |
| May 8, 2026 | 6,740.00 | 6,940.00 | 6,590.00 | 6,720.00 | 6,720.00 | -0.30% | 38,900 |
| May 7, 2026 | 6,450.00 | 6,830.00 | 6,450.00 | 6,740.00 | 6,740.00 | 7.32% | 26,500 |
| 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 |