Toyo Tec Co.,Ltd. (TYO:9686)
Japan · Delayed Price · Currency is JPY 1,551.00
-3.00 (-0.19%)
May 12, 2026, 3:30 PM JST
Toyo Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,596.00 | 1,612.00 | 1,566.00 | 1,601.00 | 1,601.00 | 0.31% | 21,100 |
| Apr 6, 2026 | 1,596.00 | 1,607.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.13% | 5,600 |
| Apr 3, 2026 | 1,600.00 | 1,603.00 | 1,593.00 | 1,598.00 | 1,598.00 | -0.13% | 3,700 |
| Apr 2, 2026 | 1,613.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.37% | 5,700 |
| Apr 1, 2026 | 1,624.00 | 1,646.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.06% | 16,700 |
| Mar 31, 2026 | 1,613.00 | 1,629.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.50% | 3,800 |
| Mar 30, 2026 | 1,602.00 | 1,635.00 | 1,585.00 | 1,613.00 | 1,613.00 | -3.70% | 24,400 |
| Mar 27, 2026 | 1,666.00 | 1,686.00 | 1,646.00 | 1,675.00 | 1,642.00 | 0.66% | 14,700 |
| Mar 26, 2026 | 1,765.00 | 1,765.00 | 1,664.00 | 1,664.00 | 1,631.22 | -1.25% | 15,500 |
| Mar 25, 2026 | 1,672.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,651.80 | 0.78% | 11,600 |
| Mar 24, 2026 | 1,662.00 | 1,677.00 | 1,657.00 | 1,672.00 | 1,639.06 | 1.15% | 7,500 |
| Mar 23, 2026 | 1,670.00 | 1,680.00 | 1,636.00 | 1,653.00 | 1,620.43 | -0.90% | 20,600 |
| Mar 19, 2026 | 1,667.00 | 1,683.00 | 1,656.00 | 1,668.00 | 1,635.14 | -0.54% | 7,700 |
| Mar 18, 2026 | 1,660.00 | 1,677.00 | 1,660.00 | 1,677.00 | 1,643.96 | 1.02% | 6,700 |
| Mar 17, 2026 | 1,672.00 | 1,697.00 | 1,660.00 | 1,660.00 | 1,627.30 | 0.18% | 10,500 |
| Mar 16, 2026 | 1,664.00 | 1,671.00 | 1,657.00 | 1,657.00 | 1,624.35 | -0.42% | 5,700 |
| Mar 13, 2026 | 1,672.00 | 1,700.00 | 1,661.00 | 1,664.00 | 1,631.22 | -1.77% | 13,300 |
| Mar 12, 2026 | 1,693.00 | 1,695.00 | 1,670.00 | 1,694.00 | 1,660.63 | -0.41% | 13,200 |
| Mar 11, 2026 | 1,702.00 | 1,741.00 | 1,694.00 | 1,701.00 | 1,667.49 | 0.47% | 12,400 |
| Mar 10, 2026 | 1,696.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,659.65 | 1.38% | 17,400 |
| Mar 9, 2026 | 1,690.00 | 1,696.00 | 1,653.00 | 1,670.00 | 1,637.10 | -3.47% | 16,100 |
| Mar 6, 2026 | 1,688.00 | 1,738.00 | 1,688.00 | 1,730.00 | 1,695.92 | 1.11% | 3,300 |
| Mar 5, 2026 | 1,711.00 | 1,788.00 | 1,695.00 | 1,711.00 | 1,677.29 | 1.85% | 13,100 |
| Mar 4, 2026 | 1,698.00 | 1,716.00 | 1,669.00 | 1,680.00 | 1,646.90 | -3.34% | 16,900 |
| Mar 3, 2026 | 1,781.00 | 1,811.00 | 1,729.00 | 1,738.00 | 1,703.76 | -3.92% | 26,900 |
| Mar 2, 2026 | 1,825.00 | 1,900.00 | 1,800.00 | 1,809.00 | 1,773.36 | -1.26% | 16,700 |
| Feb 27, 2026 | 1,814.00 | 1,859.00 | 1,813.00 | 1,832.00 | 1,795.91 | -0.16% | 8,600 |
| Feb 26, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,835.00 | 1,798.85 | 0.77% | 13,800 |
| Feb 25, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,821.00 | 1,785.12 | 0.61% | 5,500 |
| Feb 24, 2026 | 1,783.00 | 1,825.00 | 1,755.00 | 1,810.00 | 1,774.34 | 1.57% | 5,800 |