Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,591.00
-48.00 (-2.93%)
Jun 23, 2026, 10:33 AM JST
Toyo Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,565.00 | 1,598.00 | 1,550.00 | 1,569.00 | 1,569.00 | 2.08% | 7,100 |
| May 20, 2026 | 1,540.00 | 1,548.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.19% | 4,400 |
| May 19, 2026 | 1,538.00 | 1,559.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.39% | 5,300 |
| May 18, 2026 | 1,542.00 | 1,560.00 | 1,535.00 | 1,546.00 | 1,546.00 | 0.06% | 7,200 |
| May 15, 2026 | 1,540.00 | 1,556.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.39% | 8,100 |
| May 14, 2026 | 1,575.00 | 1,575.00 | 1,538.00 | 1,539.00 | 1,539.00 | -1.97% | 18,400 |
| May 13, 2026 | 1,551.00 | 1,631.00 | 1,551.00 | 1,570.00 | 1,570.00 | 1.23% | 10,300 |
| May 12, 2026 | 1,553.00 | 1,562.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.19% | 3,000 |
| May 11, 2026 | 1,563.00 | 1,564.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.19% | 6,900 |
| May 8, 2026 | 1,545.00 | 1,555.00 | 1,545.00 | 1,551.00 | 1,551.00 | -0.26% | 6,900 |
| May 7, 2026 | 1,560.00 | 1,560.00 | 1,536.00 | 1,555.00 | 1,555.00 | -0.06% | 8,200 |
| May 1, 2026 | 1,546.00 | 1,556.00 | 1,538.00 | 1,556.00 | 1,556.00 | 1.30% | 1,800 |
| Apr 30, 2026 | 1,538.00 | 1,555.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.07% | 4,400 |
| Apr 28, 2026 | 1,543.00 | 1,565.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.39% | 8,000 |
| Apr 27, 2026 | 1,540.00 | 1,547.00 | 1,538.00 | 1,543.00 | 1,543.00 | 0.06% | 3,800 |
| Apr 24, 2026 | 1,563.00 | 1,563.00 | 1,542.00 | 1,542.00 | 1,542.00 | -1.34% | 6,500 |
| Apr 23, 2026 | 1,572.00 | 1,574.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.08% | 5,700 |
| Apr 22, 2026 | 1,586.00 | 1,586.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.38% | 1,100 |
| Apr 21, 2026 | 1,598.00 | 1,598.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.75% | 1,200 |
| Apr 20, 2026 | 1,607.00 | 1,607.00 | 1,590.00 | 1,598.00 | 1,598.00 | 0.31% | 4,400 |
| Apr 17, 2026 | 1,595.00 | 1,604.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.13% | 5,200 |
| Apr 16, 2026 | 1,581.00 | 1,599.00 | 1,558.00 | 1,595.00 | 1,595.00 | 0.82% | 9,600 |
| Apr 15, 2026 | 1,590.00 | 1,592.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.19% | 3,600 |
| Apr 14, 2026 | 1,597.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 4,000 |
| Apr 13, 2026 | 1,595.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.49% | 4,400 |
| Apr 10, 2026 | 1,636.00 | 1,648.00 | 1,605.00 | 1,614.00 | 1,614.00 | -1.77% | 2,900 |
| Apr 9, 2026 | 1,627.00 | 1,643.00 | 1,625.00 | 1,643.00 | 1,643.00 | 1.17% | 3,700 |
| Apr 8, 2026 | 1,624.00 | 1,650.00 | 1,602.00 | 1,624.00 | 1,624.00 | 1.44% | 10,300 |