Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,659.00
+6.00 (0.36%)
Aug 21, 2026, 3:24 PM JST
Toyo Tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,651.00 | 1,665.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.36% | 7,600 |
| Aug 20, 2026 | 1,688.00 | 1,688.00 | 1,649.00 | 1,653.00 | 1,653.00 | -0.72% | 2,000 |
| Aug 19, 2026 | 1,670.00 | 1,685.00 | 1,619.00 | 1,665.00 | 1,665.00 | -0.30% | 17,000 |
| Aug 18, 2026 | 1,667.00 | 1,679.00 | 1,667.00 | 1,670.00 | 1,670.00 | 0.18% | 900 |
| Aug 17, 2026 | 1,672.00 | 1,700.00 | 1,652.00 | 1,667.00 | 1,667.00 | 0.06% | 14,400 |
| Aug 14, 2026 | 1,652.00 | 1,672.00 | 1,652.00 | 1,666.00 | 1,666.00 | 0.85% | 4,900 |
| Aug 13, 2026 | 1,636.00 | 1,670.00 | 1,636.00 | 1,652.00 | 1,652.00 | 0.98% | 2,200 |
| Aug 12, 2026 | 1,637.00 | 1,674.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.12% | 3,800 |
| Aug 10, 2026 | 1,636.00 | 1,680.00 | 1,634.00 | 1,638.00 | 1,638.00 | 0.86% | 6,100 |
| Aug 7, 2026 | 1,625.00 | 1,642.00 | 1,621.00 | 1,624.00 | 1,624.00 | 0.25% | 2,800 |
| Aug 6, 2026 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.06% | 1,400 |
| Aug 5, 2026 | 1,622.00 | 1,656.00 | 1,611.00 | 1,621.00 | 1,621.00 | 0.25% | 2,600 |
| Aug 4, 2026 | 1,631.00 | 1,631.00 | 1,603.00 | 1,617.00 | 1,617.00 | -1.40% | 5,400 |
| Aug 3, 2026 | 1,642.00 | 1,642.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.06% | 4,600 |
| 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 |