Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,615.00
+7.00 (0.44%)
Oct 23, 2026, 3:24 PM JST
Toyo Tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,606.00 | 1,615.00 | 1,603.00 | 1,615.00 | 1,615.00 | 0.44% | 1,900 |
| Oct 22, 2026 | 1,607.00 | 1,620.00 | 1,605.00 | 1,608.00 | 1,608.00 | -0.31% | 6,700 |
| Oct 21, 2026 | 1,631.00 | 1,631.00 | 1,602.00 | 1,613.00 | 1,613.00 | -1.16% | 5,300 |
| Oct 20, 2026 | 1,638.00 | 1,695.00 | 1,619.00 | 1,632.00 | 1,632.00 | -0.49% | 5,400 |
| Oct 19, 2026 | 1,627.00 | 1,640.00 | 1,616.00 | 1,640.00 | 1,640.00 | 1.49% | 6,700 |
| Oct 16, 2026 | 1,623.00 | 1,629.00 | 1,601.00 | 1,616.00 | 1,616.00 | 0.94% | 1,600 |
| Oct 15, 2026 | 1,621.00 | 1,652.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.23% | 6,500 |
| Oct 14, 2026 | 1,624.00 | 1,625.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.18% | 2,800 |
| Oct 13, 2026 | 1,617.00 | 1,632.00 | 1,616.00 | 1,624.00 | 1,624.00 | 0.37% | 700 |
| Oct 9, 2026 | 1,620.00 | 1,640.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.12% | 1,100 |
| Oct 8, 2026 | 1,620.00 | 1,624.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.25% | 1,800 |
| Oct 7, 2026 | 1,637.00 | 1,637.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.79% | 2,500 |
| Oct 6, 2026 | 1,624.00 | 1,643.00 | 1,624.00 | 1,637.00 | 1,637.00 | -0.43% | 1,700 |
| Oct 5, 2026 | 1,656.00 | 1,656.00 | 1,604.00 | 1,644.00 | 1,644.00 | -0.96% | 12,800 |
| Oct 2, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 500 |
| Oct 1, 2026 | 1,661.00 | 1,669.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.60% | 1,000 |
| Sep 30, 2026 | 1,652.00 | 1,670.00 | 1,652.00 | 1,670.00 | 1,670.00 | 1.09% | 1,000 |
| Sep 29, 2026 | 1,650.00 | 1,659.00 | 1,600.00 | 1,652.00 | 1,652.00 | -1.55% | 20,100 |
| Sep 28, 2026 | 1,713.00 | 1,731.00 | 1,713.00 | 1,713.00 | 1,678.00 | -1.21% | 3,100 |
| Sep 25, 2026 | 1,740.00 | 1,745.00 | 1,729.00 | 1,734.00 | 1,698.57 | -0.23% | 3,800 |
| Sep 24, 2026 | 1,729.00 | 1,738.00 | 1,729.00 | 1,738.00 | 1,702.49 | 0.52% | 1,900 |
| Sep 18, 2026 | 1,739.00 | 1,739.00 | 1,700.00 | 1,729.00 | 1,693.67 | -0.63% | 4,600 |
| Sep 17, 2026 | 1,703.00 | 1,740.00 | 1,702.00 | 1,740.00 | 1,704.45 | 2.17% | 300 |
| Sep 16, 2026 | 1,715.00 | 1,744.00 | 1,701.00 | 1,703.00 | 1,668.20 | -1.62% | 1,500 |
| Sep 15, 2026 | 1,735.00 | 1,745.00 | 1,728.00 | 1,731.00 | 1,695.63 | -0.23% | 6,200 |
| Sep 14, 2026 | 1,728.00 | 1,740.00 | 1,728.00 | 1,735.00 | 1,699.55 | 0.41% | 700 |
| Sep 11, 2026 | 1,734.00 | 1,735.00 | 1,720.00 | 1,728.00 | 1,692.69 | 0.41% | 3,100 |
| Sep 10, 2026 | 1,710.00 | 1,734.00 | 1,710.00 | 1,721.00 | 1,685.84 | 1.00% | 5,200 |
| Sep 9, 2026 | 1,684.00 | 1,704.00 | 1,684.00 | 1,704.00 | 1,669.18 | 0.24% | 500 |
| Sep 8, 2026 | 1,697.00 | 1,724.00 | 1,697.00 | 1,700.00 | 1,665.27 | 0.24% | 1,800 |
| Sep 7, 2026 | 1,734.00 | 1,744.00 | 1,685.00 | 1,696.00 | 1,661.35 | -0.82% | 3,600 |
| Sep 4, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,710.00 | 1,675.06 | 0.59% | 1,400 |
| Sep 3, 2026 | 1,698.00 | 1,705.00 | 1,697.00 | 1,700.00 | 1,665.27 | 0.18% | 700 |
| Sep 2, 2026 | 1,686.00 | 1,716.00 | 1,686.00 | 1,697.00 | 1,662.33 | 0.47% | 3,100 |
| Sep 1, 2026 | 1,700.00 | 1,715.00 | 1,680.00 | 1,689.00 | 1,654.49 | -0.65% | 2,300 |
| Aug 31, 2026 | 1,703.00 | 1,703.00 | 1,662.00 | 1,700.00 | 1,665.27 | -0.23% | 4,500 |
| Aug 28, 2026 | 1,692.00 | 1,704.00 | 1,690.00 | 1,704.00 | 1,669.18 | 0.71% | 8,300 |
| Aug 27, 2026 | 1,690.00 | 1,694.00 | 1,683.00 | 1,692.00 | 1,657.43 | 0.65% | 1,500 |
| Aug 26, 2026 | 1,676.00 | 1,685.00 | 1,666.00 | 1,681.00 | 1,646.65 | 0.72% | 3,700 |
| Aug 25, 2026 | 1,666.00 | 1,669.00 | 1,666.00 | 1,669.00 | 1,634.90 | 0.12% | 1,800 |
| Aug 24, 2026 | 1,664.00 | 1,669.00 | 1,651.00 | 1,667.00 | 1,632.94 | 0.48% | 1,900 |
| Aug 21, 2026 | 1,651.00 | 1,665.00 | 1,650.00 | 1,659.00 | 1,625.10 | 0.36% | 7,600 |
| Aug 20, 2026 | 1,688.00 | 1,688.00 | 1,649.00 | 1,653.00 | 1,619.23 | -0.72% | 2,000 |
| Aug 19, 2026 | 1,670.00 | 1,685.00 | 1,619.00 | 1,665.00 | 1,630.98 | -0.30% | 17,000 |
| Aug 18, 2026 | 1,667.00 | 1,679.00 | 1,667.00 | 1,670.00 | 1,635.88 | 0.18% | 900 |
| Aug 17, 2026 | 1,672.00 | 1,700.00 | 1,652.00 | 1,667.00 | 1,632.94 | 0.06% | 14,400 |
| Aug 14, 2026 | 1,652.00 | 1,672.00 | 1,652.00 | 1,666.00 | 1,631.96 | 0.85% | 4,900 |
| Aug 13, 2026 | 1,636.00 | 1,670.00 | 1,636.00 | 1,652.00 | 1,618.25 | 0.98% | 2,200 |
| Aug 12, 2026 | 1,637.00 | 1,674.00 | 1,636.00 | 1,636.00 | 1,602.57 | -0.12% | 3,800 |
| Aug 10, 2026 | 1,636.00 | 1,680.00 | 1,634.00 | 1,638.00 | 1,604.53 | 0.86% | 6,100 |