Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 776.00
-31.00 (-3.84%)
At close: Aug 8, 2025
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 807.00 | 807.00 | 775.00 | 776.00 | 776.00 | -3.84% | 1,900 |
| Aug 7, 2025 | 759.00 | 819.00 | 759.00 | 807.00 | 807.00 | 9.80% | 18,300 |
| Aug 6, 2025 | 734.00 | 735.00 | 734.00 | 735.00 | 735.00 | 0.27% | 600 |
| Aug 5, 2025 | 738.00 | 738.00 | 733.00 | 733.00 | 733.00 | -0.68% | 300 |
| Aug 4, 2025 | 744.00 | 744.00 | 731.00 | 738.00 | 738.00 | -0.14% | 900 |
| Aug 1, 2025 | 732.00 | 739.00 | 732.00 | 739.00 | 739.00 | 0.96% | 1,100 |
| Jul 31, 2025 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - | 500 |
| Jul 30, 2025 | 726.00 | 732.00 | 726.00 | 732.00 | 732.00 | 0.83% | 600 |
| Jul 29, 2025 | 723.00 | 726.00 | 723.00 | 726.00 | 726.00 | 0.41% | 1,000 |
| Jul 28, 2025 | 724.00 | 724.00 | 723.00 | 723.00 | 723.00 | -0.14% | 300 |
| Jul 25, 2025 | 725.00 | 725.00 | 722.00 | 724.00 | 724.00 | -0.14% | 700 |
| Jul 24, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 100 |
| Jul 23, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0.69% | 900 |
| Jul 22, 2025 | 722.00 | 722.00 | 719.00 | 720.00 | 720.00 | -0.28% | 1,100 |
| Jul 18, 2025 | 719.00 | 722.00 | 717.00 | 722.00 | 722.00 | 0.42% | 500 |
| Jul 17, 2025 | 717.00 | 724.00 | 717.00 | 719.00 | 719.00 | 0.28% | 500 |
| Jul 16, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 0.14% | 500 |
| Jul 15, 2025 | 735.00 | 735.00 | 715.00 | 716.00 | 716.00 | -0.42% | 6,400 |
| Jul 14, 2025 | 719.00 | 723.00 | 719.00 | 719.00 | 719.00 | 0.14% | 1,300 |
| Jul 11, 2025 | 714.00 | 720.00 | 714.00 | 718.00 | 718.00 | 0.56% | 1,000 |
| Jul 10, 2025 | 729.00 | 729.00 | 701.00 | 714.00 | 714.00 | -2.06% | 7,600 |
| Jul 9, 2025 | 726.00 | 729.00 | 726.00 | 729.00 | 729.00 | 0.41% | 3,200 |
| Jul 8, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 800 |
| Jul 7, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | - | 1,400 |
| Jul 4, 2025 | 726.00 | 728.00 | 726.00 | 726.00 | 726.00 | - | 800 |
| Jul 3, 2025 | 725.00 | 726.00 | 725.00 | 726.00 | 726.00 | 0.14% | 800 |
| Jul 2, 2025 | 728.00 | 738.00 | 725.00 | 725.00 | 725.00 | -0.41% | 2,200 |
| Jul 1, 2025 | 735.00 | 735.00 | 728.00 | 728.00 | 728.00 | 0.14% | 1,200 |
| Jun 30, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.28% | 100 |
| Jun 27, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.55% | 1,100 |
| Jun 26, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.14% | 300 |
| Jun 25, 2025 | 720.00 | 722.00 | 720.00 | 722.00 | 722.00 | -0.41% | 200 |
| Jun 24, 2025 | 719.00 | 725.00 | 719.00 | 725.00 | 725.00 | 0.83% | 400 |
| Jun 23, 2025 | 726.00 | 727.00 | 719.00 | 719.00 | 719.00 | -0.83% | 1,800 |
| Jun 20, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0.69% | 800 |
| Jun 19, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.14% | 500 |
| Jun 18, 2025 | 720.00 | 721.00 | 720.00 | 721.00 | 721.00 | 0.14% | 500 |
| Jun 17, 2025 | 722.00 | 723.00 | 720.00 | 720.00 | 720.00 | -0.41% | 1,100 |
| Jun 16, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | -0.28% | 100 |
| Jun 13, 2025 | 724.00 | 725.00 | 723.00 | 725.00 | 725.00 | - | 300 |
| Jun 12, 2025 | 728.00 | 728.00 | 720.00 | 725.00 | 725.00 | -0.41% | 500 |
| Jun 11, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 1,300 |
| Jun 10, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 1.11% | 100 |
| Jun 9, 2025 | 725.00 | 725.00 | 716.00 | 720.00 | 720.00 | -0.69% | 1,100 |
| Jun 6, 2025 | 719.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.83% | 800 |
| Jun 5, 2025 | 720.00 | 720.00 | 719.00 | 719.00 | 719.00 | -0.14% | 500 |
| Jun 4, 2025 | 722.00 | 722.00 | 719.00 | 720.00 | 720.00 | -0.28% | 1,000 |
| Jun 3, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 1,200 |
| Jun 2, 2025 | 721.00 | 722.00 | 721.00 | 722.00 | 722.00 | 0.28% | 1,500 |
| May 30, 2025 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | -0.14% | 700 |