Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,640.00
-1.00 (-0.06%)
Aug 3, 2026, 3:03 PM JST
Toyo Tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,664.00 | 1,664.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.61% | 3,700 |
| Jul 30, 2026 | 1,660.00 | 1,681.00 | 1,644.00 | 1,651.00 | 1,651.00 | 0.61% | 6,700 |
| Jul 29, 2026 | 1,639.00 | 1,647.00 | 1,639.00 | 1,641.00 | 1,641.00 | -0.73% | 2,200 |
| Jul 28, 2026 | 1,660.00 | 1,660.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.30% | 3,200 |
| Jul 27, 2026 | 1,635.00 | 1,660.00 | 1,635.00 | 1,658.00 | 1,658.00 | 1.10% | 5,500 |
| Jul 24, 2026 | 1,628.00 | 1,641.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.68% | 1,500 |
| Jul 23, 2026 | 1,640.00 | 1,640.00 | 1,629.00 | 1,629.00 | 1,629.00 | -0.24% | 900 |
| Jul 22, 2026 | 1,640.00 | 1,641.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.24% | 3,900 |
| Jul 21, 2026 | 1,634.00 | 1,660.00 | 1,634.00 | 1,637.00 | 1,637.00 | 0.31% | 2,300 |
| Jul 17, 2026 | 1,650.00 | 1,650.00 | 1,631.00 | 1,632.00 | 1,632.00 | -1.09% | 1,400 |
| Jul 16, 2026 | 1,642.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 1.04% | 2,400 |
| Jul 15, 2026 | 1,641.00 | 1,648.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.43% | 2,600 |
| Jul 14, 2026 | 1,631.00 | 1,641.00 | 1,631.00 | 1,640.00 | 1,640.00 | - | 1,600 |
| Jul 13, 2026 | 1,634.00 | 1,645.00 | 1,633.00 | 1,640.00 | 1,640.00 | 0.80% | 3,800 |
| Jul 10, 2026 | 1,626.00 | 1,630.00 | 1,626.00 | 1,627.00 | 1,627.00 | 0.37% | 2,200 |
| Jul 9, 2026 | 1,627.00 | 1,627.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.31% | 2,400 |
| Jul 8, 2026 | 1,622.00 | 1,634.00 | 1,621.00 | 1,626.00 | 1,626.00 | 0.06% | 1,100 |
| Jul 7, 2026 | 1,630.00 | 1,647.00 | 1,623.00 | 1,625.00 | 1,625.00 | 0.43% | 2,400 |
| Jul 6, 2026 | 1,614.00 | 1,624.00 | 1,614.00 | 1,618.00 | 1,618.00 | 0.19% | 2,800 |
| Jul 3, 2026 | 1,606.00 | 1,620.00 | 1,606.00 | 1,615.00 | 1,615.00 | 0.12% | 2,200 |
| Jul 2, 2026 | 1,603.00 | 1,613.00 | 1,602.00 | 1,613.00 | 1,613.00 | 1.00% | 1,600 |
| Jul 1, 2026 | 1,615.00 | 1,650.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.06% | 2,100 |
| Jun 30, 2026 | 1,612.00 | 1,612.00 | 1,588.00 | 1,596.00 | 1,596.00 | 0.50% | 4,000 |
| Jun 29, 2026 | 1,600.00 | 1,615.00 | 1,586.00 | 1,588.00 | 1,588.00 | -1.06% | 3,900 |
| Jun 26, 2026 | 1,617.00 | 1,620.00 | 1,603.00 | 1,605.00 | 1,605.00 | 0.12% | 4,000 |
| Jun 25, 2026 | 1,600.00 | 1,603.00 | 1,595.00 | 1,603.00 | 1,603.00 | -0.06% | 800 |
| Jun 24, 2026 | 1,593.00 | 1,620.00 | 1,593.00 | 1,604.00 | 1,604.00 | 0.82% | 2,000 |
| Jun 23, 2026 | 1,646.00 | 1,646.00 | 1,578.00 | 1,591.00 | 1,591.00 | -2.93% | 5,600 |
| Jun 22, 2026 | 1,669.00 | 1,669.00 | 1,594.00 | 1,639.00 | 1,639.00 | 1.93% | 12,000 |
| Jun 19, 2026 | 1,593.00 | 1,625.00 | 1,591.00 | 1,608.00 | 1,608.00 | 2.23% | 4,600 |
| Jun 18, 2026 | 1,581.00 | 1,604.00 | 1,573.00 | 1,573.00 | 1,573.00 | - | 6,000 |
| Jun 17, 2026 | 1,579.00 | 1,584.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.38% | 5,500 |
| Jun 16, 2026 | 1,580.00 | 1,599.00 | 1,579.00 | 1,579.00 | 1,579.00 | - | 3,500 |
| Jun 15, 2026 | 1,578.00 | 1,604.00 | 1,575.00 | 1,579.00 | 1,579.00 | 0.45% | 7,300 |
| Jun 12, 2026 | 1,600.00 | 1,600.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.63% | 6,900 |
| Jun 11, 2026 | 1,575.00 | 1,601.00 | 1,567.00 | 1,582.00 | 1,582.00 | -0.82% | 5,000 |
| Jun 10, 2026 | 1,594.00 | 1,642.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.06% | 5,300 |
| Jun 9, 2026 | 1,625.00 | 1,708.00 | 1,580.00 | 1,594.00 | 1,594.00 | -1.79% | 13,400 |
| Jun 8, 2026 | 1,668.00 | 1,697.00 | 1,623.00 | 1,623.00 | 1,623.00 | -3.91% | 14,200 |
| Jun 5, 2026 | 1,642.00 | 1,696.00 | 1,635.00 | 1,689.00 | 1,689.00 | 1.99% | 10,000 |
| Jun 4, 2026 | 1,638.00 | 1,657.00 | 1,638.00 | 1,656.00 | 1,656.00 | -1.31% | 700 |
| Jun 3, 2026 | 1,678.00 | 1,678.00 | 1,615.00 | 1,678.00 | 1,678.00 | -0.06% | 3,200 |
| Jun 2, 2026 | 1,650.00 | 1,690.00 | 1,609.00 | 1,679.00 | 1,679.00 | 3.01% | 14,900 |
| Jun 1, 2026 | 1,625.00 | 1,648.00 | 1,604.00 | 1,630.00 | 1,630.00 | 2.84% | 11,800 |
| May 29, 2026 | 1,577.00 | 1,640.00 | 1,553.00 | 1,585.00 | 1,585.00 | - | 13,400 |
| May 28, 2026 | 1,617.00 | 1,647.00 | 1,561.00 | 1,585.00 | 1,585.00 | -1.61% | 13,000 |
| May 27, 2026 | 1,623.00 | 1,640.00 | 1,584.00 | 1,611.00 | 1,611.00 | 1.77% | 7,700 |
| May 26, 2026 | 1,570.00 | 1,642.00 | 1,562.00 | 1,583.00 | 1,583.00 | 0.83% | 10,900 |
| May 25, 2026 | 1,571.00 | 1,598.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.58% | 9,900 |
| May 22, 2026 | 1,577.00 | 1,577.00 | 1,558.00 | 1,561.00 | 1,561.00 | -0.51% | 4,100 |