Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,672.00
+14.00 (0.84%)
At close: Jan 23, 2026
Toyo Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,665.00 | 1,683.00 | 1,650.00 | 1,672.00 | 1,672.00 | 0.84% | 23,800 |
| Jan 22, 2026 | 1,670.00 | 1,697.00 | 1,640.00 | 1,658.00 | 1,658.00 | -0.90% | 22,700 |
| Jan 21, 2026 | 1,642.00 | 1,728.00 | 1,642.00 | 1,673.00 | 1,673.00 | 0.24% | 14,500 |
| Jan 20, 2026 | 1,695.00 | 1,735.00 | 1,634.00 | 1,669.00 | 1,669.00 | -1.59% | 20,600 |
| Jan 19, 2026 | 1,731.00 | 1,777.00 | 1,696.00 | 1,696.00 | 1,696.00 | -2.02% | 19,300 |
| Jan 16, 2026 | 1,721.00 | 1,740.00 | 1,711.00 | 1,731.00 | 1,731.00 | 1.11% | 5,900 |
| Jan 15, 2026 | 1,695.00 | 1,735.00 | 1,695.00 | 1,712.00 | 1,712.00 | 0.94% | 3,000 |
| Jan 14, 2026 | 1,711.00 | 1,730.00 | 1,685.00 | 1,696.00 | 1,696.00 | -0.88% | 10,700 |
| Jan 13, 2026 | 1,725.00 | 1,727.00 | 1,688.00 | 1,711.00 | 1,711.00 | 1.36% | 17,000 |
| Jan 9, 2026 | 1,677.00 | 1,720.00 | 1,675.00 | 1,688.00 | 1,688.00 | 0.66% | 19,400 |
| Jan 8, 2026 | 1,680.00 | 1,695.00 | 1,668.00 | 1,677.00 | 1,677.00 | -0.18% | 11,100 |
| Jan 7, 2026 | 1,650.00 | 1,687.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 21,500 |
| Jan 6, 2026 | 1,645.00 | 1,657.00 | 1,641.00 | 1,650.00 | 1,650.00 | 0.55% | 13,300 |
| Jan 5, 2026 | 1,609.00 | 1,650.00 | 1,609.00 | 1,641.00 | 1,641.00 | 2.05% | 28,300 |
| Dec 30, 2025 | 1,607.00 | 1,616.00 | 1,607.00 | 1,608.00 | 1,608.00 | -0.92% | 2,500 |
| Dec 29, 2025 | 1,654.00 | 1,654.00 | 1,616.00 | 1,623.00 | 1,623.00 | - | 4,100 |
| Dec 26, 2025 | 1,622.00 | 1,650.00 | 1,604.00 | 1,623.00 | 1,623.00 | 0.06% | 7,900 |
| Dec 25, 2025 | 1,580.00 | 1,701.00 | 1,580.00 | 1,622.00 | 1,622.00 | 2.66% | 37,300 |
| Dec 24, 2025 | 1,592.00 | 1,592.00 | 1,578.00 | 1,580.00 | 1,580.00 | -0.38% | 6,300 |
| Dec 23, 2025 | 1,592.00 | 1,598.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.94% | 4,400 |
| Dec 22, 2025 | 1,599.00 | 1,605.00 | 1,596.00 | 1,601.00 | 1,601.00 | 1.27% | 8,900 |
| Dec 19, 2025 | 1,572.00 | 1,588.00 | 1,572.00 | 1,581.00 | 1,581.00 | 0.64% | 4,400 |
| Dec 18, 2025 | 1,579.00 | 1,588.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.38% | 6,700 |
| Dec 17, 2025 | 1,582.00 | 1,582.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.32% | 5,900 |
| Dec 16, 2025 | 1,587.00 | 1,587.00 | 1,575.00 | 1,582.00 | 1,582.00 | 0.13% | 4,500 |
| Dec 15, 2025 | 1,571.00 | 1,584.00 | 1,571.00 | 1,580.00 | 1,580.00 | 0.32% | 2,400 |
| Dec 12, 2025 | 1,577.00 | 1,588.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.19% | 6,800 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,569.00 | 1,572.00 | 1,572.00 | -0.25% | 4,500 |
| Dec 10, 2025 | 1,582.00 | 1,588.00 | 1,566.00 | 1,576.00 | 1,576.00 | -0.06% | 8,000 |
| Dec 9, 2025 | 1,571.00 | 1,584.00 | 1,569.00 | 1,577.00 | 1,577.00 | -0.13% | 4,700 |
| Dec 8, 2025 | 1,573.00 | 1,579.00 | 1,571.00 | 1,579.00 | 1,579.00 | 0.38% | 3,000 |
| Dec 5, 2025 | 1,580.00 | 1,587.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.76% | 6,000 |
| Dec 4, 2025 | 1,580.00 | 1,591.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 2,200 |
| Dec 3, 2025 | 1,577.00 | 1,580.00 | 1,573.00 | 1,580.00 | 1,580.00 | 0.19% | 2,600 |
| Dec 2, 2025 | 1,589.00 | 1,589.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.06% | 3,200 |
| Dec 1, 2025 | 1,585.00 | 1,613.00 | 1,575.00 | 1,578.00 | 1,578.00 | 0.25% | 21,900 |
| Nov 28, 2025 | 1,576.00 | 1,580.00 | 1,566.00 | 1,574.00 | 1,574.00 | -0.13% | 7,300 |
| Nov 27, 2025 | 1,569.00 | 1,580.00 | 1,566.00 | 1,576.00 | 1,576.00 | 0.19% | 7,100 |
| Nov 26, 2025 | 1,557.00 | 1,580.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1.16% | 8,800 |
| Nov 25, 2025 | 1,550.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.84% | 9,500 |
| Nov 21, 2025 | 1,543.00 | 1,550.00 | 1,539.00 | 1,542.00 | 1,542.00 | -0.06% | 7,100 |
| Nov 20, 2025 | 1,544.00 | 1,545.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.26% | 4,500 |
| Nov 19, 2025 | 1,540.00 | 1,552.00 | 1,533.00 | 1,539.00 | 1,539.00 | -0.06% | 6,400 |
| Nov 18, 2025 | 1,563.00 | 1,572.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.97% | 15,200 |
| Nov 17, 2025 | 1,568.00 | 1,583.00 | 1,561.00 | 1,571.00 | 1,571.00 | -0.95% | 18,000 |
| Nov 14, 2025 | 1,556.00 | 1,590.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.60% | 12,400 |
| Nov 13, 2025 | 1,560.00 | 1,576.00 | 1,553.00 | 1,561.00 | 1,561.00 | 1.56% | 15,200 |
| Nov 12, 2025 | 1,537.00 | 1,545.00 | 1,533.00 | 1,537.00 | 1,537.00 | 0.07% | 4,600 |
| Nov 11, 2025 | 1,540.00 | 1,554.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.26% | 9,000 |
| Nov 10, 2025 | 1,536.00 | 1,551.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.59% | 9,300 |