Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,675.00
+11.00 (0.66%)
At close: Mar 27, 2026
Toyo Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,666.00 | 1,686.00 | 1,646.00 | 1,675.00 | 1,675.00 | 0.66% | 14,700 |
| Mar 26, 2026 | 1,765.00 | 1,765.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.25% | 15,500 |
| Mar 25, 2026 | 1,672.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,685.00 | 0.78% | 11,600 |
| Mar 24, 2026 | 1,662.00 | 1,677.00 | 1,657.00 | 1,672.00 | 1,672.00 | 1.15% | 7,500 |
| Mar 23, 2026 | 1,670.00 | 1,680.00 | 1,636.00 | 1,653.00 | 1,653.00 | -0.90% | 20,600 |
| Mar 19, 2026 | 1,667.00 | 1,683.00 | 1,656.00 | 1,668.00 | 1,668.00 | -0.54% | 7,700 |
| Mar 18, 2026 | 1,660.00 | 1,677.00 | 1,660.00 | 1,677.00 | 1,677.00 | 1.02% | 6,700 |
| Mar 17, 2026 | 1,672.00 | 1,697.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.18% | 10,500 |
| Mar 16, 2026 | 1,664.00 | 1,671.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.42% | 5,700 |
| Mar 13, 2026 | 1,672.00 | 1,700.00 | 1,661.00 | 1,664.00 | 1,664.00 | -1.77% | 13,300 |
| Mar 12, 2026 | 1,693.00 | 1,695.00 | 1,670.00 | 1,694.00 | 1,694.00 | -0.41% | 13,200 |
| Mar 11, 2026 | 1,702.00 | 1,741.00 | 1,694.00 | 1,701.00 | 1,701.00 | 0.47% | 12,400 |
| Mar 10, 2026 | 1,696.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,693.00 | 1.38% | 17,400 |
| Mar 9, 2026 | 1,690.00 | 1,696.00 | 1,653.00 | 1,670.00 | 1,670.00 | -3.47% | 16,100 |
| Mar 6, 2026 | 1,688.00 | 1,738.00 | 1,688.00 | 1,730.00 | 1,730.00 | 1.11% | 3,300 |
| Mar 5, 2026 | 1,711.00 | 1,788.00 | 1,695.00 | 1,711.00 | 1,711.00 | 1.85% | 13,100 |
| Mar 4, 2026 | 1,698.00 | 1,716.00 | 1,669.00 | 1,680.00 | 1,680.00 | -3.34% | 16,900 |
| Mar 3, 2026 | 1,781.00 | 1,811.00 | 1,729.00 | 1,738.00 | 1,738.00 | -3.92% | 26,900 |
| Mar 2, 2026 | 1,825.00 | 1,900.00 | 1,800.00 | 1,809.00 | 1,809.00 | -1.26% | 16,700 |
| Feb 27, 2026 | 1,814.00 | 1,859.00 | 1,813.00 | 1,832.00 | 1,832.00 | -0.16% | 8,600 |
| Feb 26, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,835.00 | 1,835.00 | 0.77% | 13,800 |
| Feb 25, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,821.00 | 1,821.00 | 0.61% | 5,500 |
| Feb 24, 2026 | 1,783.00 | 1,825.00 | 1,755.00 | 1,810.00 | 1,810.00 | 1.57% | 5,800 |
| Feb 20, 2026 | 1,789.00 | 1,819.00 | 1,770.00 | 1,782.00 | 1,782.00 | -1.82% | 4,300 |
| Feb 19, 2026 | 1,805.00 | 1,824.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.61% | 8,300 |
| Feb 18, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,804.00 | 1,804.00 | 1.46% | 11,100 |
| Feb 17, 2026 | 1,789.00 | 1,800.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.23% | 6,200 |
| Feb 16, 2026 | 1,756.00 | 1,780.00 | 1,754.00 | 1,774.00 | 1,774.00 | 1.08% | 8,400 |
| Feb 13, 2026 | 1,772.00 | 1,784.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.18% | 28,200 |
| Feb 12, 2026 | 1,776.00 | 1,797.00 | 1,774.00 | 1,776.00 | 1,776.00 | 0.34% | 5,100 |
| Feb 10, 2026 | 1,756.00 | 1,786.00 | 1,756.00 | 1,770.00 | 1,770.00 | 0.74% | 7,000 |
| Feb 9, 2026 | 1,800.00 | 1,810.00 | 1,754.00 | 1,757.00 | 1,757.00 | -1.79% | 24,200 |
| Feb 6, 2026 | 1,804.00 | 1,815.00 | 1,776.00 | 1,789.00 | 1,789.00 | -0.83% | 11,700 |
| Feb 5, 2026 | 1,791.00 | 1,809.00 | 1,777.00 | 1,804.00 | 1,804.00 | 0.73% | 9,100 |
| Feb 4, 2026 | 1,809.00 | 1,809.00 | 1,762.00 | 1,791.00 | 1,791.00 | -0.50% | 23,600 |
| Feb 3, 2026 | 1,825.00 | 1,830.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.45% | 99,100 |
| Feb 2, 2026 | 1,769.00 | 1,794.00 | 1,703.00 | 1,757.00 | 1,757.00 | 1.27% | 57,100 |
| Jan 30, 2026 | 1,693.00 | 1,735.00 | 1,693.00 | 1,735.00 | 1,735.00 | 3.27% | 15,600 |
| Jan 29, 2026 | 1,690.00 | 1,700.00 | 1,673.00 | 1,680.00 | 1,680.00 | -0.59% | 13,700 |
| Jan 28, 2026 | 1,678.00 | 1,700.00 | 1,678.00 | 1,690.00 | 1,690.00 | -0.53% | 10,100 |
| Jan 27, 2026 | 1,672.00 | 1,699.00 | 1,671.00 | 1,699.00 | 1,699.00 | 0.71% | 10,000 |
| Jan 26, 2026 | 1,665.00 | 1,687.00 | 1,650.00 | 1,687.00 | 1,687.00 | 0.90% | 12,500 |
| 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 |