Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 796.00
-24.00 (-2.93%)
At close: Mar 18, 2026
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 800.00 | 800.00 | 792.00 | 796.00 | 796.00 | -2.93% | 6,300 |
| Mar 17, 2026 | 821.00 | 821.00 | 820.00 | 820.00 | 820.00 | 0.99% | 600 |
| Mar 16, 2026 | 812.00 | 822.00 | 812.00 | 812.00 | 812.00 | -0.12% | 900 |
| Mar 13, 2026 | 828.00 | 828.00 | 803.00 | 813.00 | 813.00 | -0.85% | 600 |
| Mar 12, 2026 | 809.00 | 820.00 | 802.00 | 820.00 | 820.00 | 1.49% | 4,000 |
| Mar 11, 2026 | 807.00 | 808.00 | 807.00 | 808.00 | 808.00 | 0.12% | 500 |
| Mar 10, 2026 | 807.00 | 808.00 | 807.00 | 807.00 | 807.00 | 1.38% | 800 |
| Mar 9, 2026 | 806.00 | 807.00 | 796.00 | 796.00 | 796.00 | -1.24% | 2,200 |
| Mar 6, 2026 | 803.00 | 806.00 | 803.00 | 806.00 | 806.00 | 0.50% | 200 |
| Mar 5, 2026 | 810.00 | 810.00 | 799.00 | 802.00 | 802.00 | -0.37% | 3,000 |
| Mar 4, 2026 | 809.00 | 809.00 | 801.00 | 805.00 | 805.00 | -0.49% | 800 |
| Mar 3, 2026 | 807.00 | 809.00 | 798.00 | 809.00 | 809.00 | 0.37% | 4,500 |
| Mar 2, 2026 | 799.00 | 806.00 | 799.00 | 806.00 | 806.00 | 1.00% | 1,900 |
| Feb 27, 2026 | 797.00 | 799.00 | 797.00 | 798.00 | 798.00 | 0.13% | 400 |
| Feb 26, 2026 | 803.00 | 805.00 | 797.00 | 797.00 | 797.00 | -0.62% | 2,700 |
| Feb 25, 2026 | 804.00 | 804.00 | 800.00 | 802.00 | 802.00 | -0.37% | 600 |
| Feb 24, 2026 | 806.00 | 806.00 | 797.00 | 805.00 | 805.00 | -0.12% | 2,000 |
| Feb 20, 2026 | 803.00 | 806.00 | 803.00 | 806.00 | 806.00 | 0.37% | 400 |
| Feb 19, 2026 | 807.00 | 807.00 | 803.00 | 803.00 | 803.00 | 0.88% | 500 |
| Feb 18, 2026 | 800.00 | 800.00 | 796.00 | 796.00 | 796.00 | -0.87% | 1,400 |
| Feb 17, 2026 | 801.00 | 808.00 | 801.00 | 803.00 | 803.00 | -0.12% | 600 |
| Feb 16, 2026 | 801.00 | 804.00 | 799.00 | 804.00 | 804.00 | 0.63% | 1,800 |
| Feb 13, 2026 | 795.00 | 799.00 | 795.00 | 799.00 | 799.00 | 0.50% | 600 |
| Feb 12, 2026 | 796.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 3,100 |
| Feb 10, 2026 | 785.00 | 795.00 | 782.00 | 795.00 | 795.00 | - | 2,900 |
| Feb 9, 2026 | 796.00 | 796.00 | 795.00 | 795.00 | 795.00 | 0.13% | 2,700 |
| Feb 6, 2026 | 793.00 | 794.00 | 785.00 | 794.00 | 794.00 | 0.25% | 700 |
| Feb 5, 2026 | 785.00 | 792.00 | 785.00 | 792.00 | 792.00 | 0.89% | 600 |
| Feb 4, 2026 | 786.00 | 786.00 | 785.00 | 785.00 | 785.00 | -0.25% | 400 |
| Feb 3, 2026 | 788.00 | 794.00 | 787.00 | 787.00 | 787.00 | 0.64% | 300 |
| Feb 2, 2026 | 784.00 | 784.00 | 782.00 | 782.00 | 782.00 | - | 700 |
| Jan 30, 2026 | 771.00 | 783.00 | 770.00 | 782.00 | 782.00 | 0.90% | 700 |
| Jan 29, 2026 | 780.00 | 780.00 | 773.00 | 775.00 | 775.00 | -0.51% | 2,000 |
| Jan 28, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.64% | 2,000 |
| Jan 27, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.26% | 100 |
| Jan 26, 2026 | 788.00 | 788.00 | 782.00 | 782.00 | 782.00 | 0.26% | 500 |
| Jan 23, 2026 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | -1.64% | 800 |
| Jan 22, 2026 | 787.00 | 794.00 | 786.00 | 793.00 | 793.00 | 1.67% | 500 |
| Jan 21, 2026 | 794.00 | 794.00 | 776.00 | 780.00 | 780.00 | -1.89% | 2,500 |
| Jan 20, 2026 | 795.00 | 795.00 | 794.00 | 795.00 | 795.00 | - | 500 |
| Jan 19, 2026 | 795.00 | 795.00 | 793.00 | 795.00 | 795.00 | - | 2,000 |
| Jan 16, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.13% | 200 |
| Jan 15, 2026 | 795.00 | 795.00 | 794.00 | 794.00 | 794.00 | -0.13% | 400 |
| Jan 14, 2026 | 793.00 | 795.00 | 787.00 | 795.00 | 795.00 | - | 2,900 |
| Jan 13, 2026 | 795.00 | 797.00 | 795.00 | 795.00 | 795.00 | - | 1,900 |
| Jan 9, 2026 | 794.00 | 795.00 | 779.00 | 795.00 | 795.00 | 1.27% | 900 |
| Jan 8, 2026 | 790.00 | 790.00 | 774.00 | 785.00 | 785.00 | -0.63% | 1,700 |
| Jan 7, 2026 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | - | 1,800 |
| Jan 6, 2026 | 799.00 | 799.00 | 782.00 | 790.00 | 790.00 | 1.67% | 800 |
| Jan 5, 2026 | 785.00 | 794.00 | 772.00 | 777.00 | 777.00 | -0.89% | 8,700 |