Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 767.00
+10.00 (1.32%)
At close: Dec 1, 2025
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 762.00 | 767.00 | 762.00 | 767.00 | 767.00 | 1.32% | 800 |
| Nov 28, 2025 | 757.00 | 763.00 | 757.00 | 757.00 | 757.00 | -0.79% | 900 |
| Nov 27, 2025 | 758.00 | 763.00 | 751.00 | 763.00 | 763.00 | 0.39% | 2,600 |
| Nov 26, 2025 | 760.00 | 760.00 | 748.00 | 760.00 | 760.00 | - | 700 |
| Nov 25, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.40% | 100 |
| Nov 21, 2025 | 752.00 | 757.00 | 752.00 | 757.00 | 757.00 | -0.13% | 900 |
| Nov 20, 2025 | 750.00 | 758.00 | 750.00 | 758.00 | 758.00 | 0.93% | 600 |
| Nov 19, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | 100 |
| Nov 18, 2025 | 755.00 | 755.00 | 751.00 | 751.00 | 751.00 | -0.53% | 500 |
| Nov 17, 2025 | 758.00 | 758.00 | 755.00 | 755.00 | 755.00 | - | 600 |
| Nov 14, 2025 | 752.00 | 755.00 | 751.00 | 755.00 | 755.00 | 0.27% | 1,200 |
| Nov 13, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -0.66% | 100 |
| Nov 12, 2025 | 760.00 | 762.00 | 758.00 | 758.00 | 758.00 | 0.13% | 900 |
| Nov 11, 2025 | 770.00 | 770.00 | 755.00 | 757.00 | 757.00 | -1.94% | 5,200 |
| Nov 10, 2025 | 773.00 | 773.00 | 770.00 | 772.00 | 772.00 | - | 1,700 |
| Nov 7, 2025 | 774.00 | 774.00 | 759.00 | 772.00 | 772.00 | -0.39% | 900 |
| Nov 6, 2025 | 777.00 | 777.00 | 775.00 | 775.00 | 775.00 | 0.78% | 900 |
| Nov 5, 2025 | 768.00 | 769.00 | 768.00 | 769.00 | 769.00 | 1.18% | 200 |
| Oct 31, 2025 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | 0.13% | 700 |
| Oct 30, 2025 | 758.00 | 759.00 | 758.00 | 759.00 | 759.00 | -1.17% | 1,200 |
| Oct 29, 2025 | 780.00 | 786.00 | 768.00 | 768.00 | 768.00 | -0.26% | 1,100 |
| Oct 28, 2025 | 773.00 | 774.00 | 768.00 | 770.00 | 770.00 | -0.39% | 2,700 |
| Oct 27, 2025 | 762.00 | 773.00 | 762.00 | 773.00 | 773.00 | 0.52% | 900 |
| Oct 24, 2025 | 769.00 | 769.00 | 766.00 | 769.00 | 769.00 | - | 400 |
| Oct 23, 2025 | 766.00 | 769.00 | 765.00 | 769.00 | 769.00 | 0.52% | 300 |
| Oct 21, 2025 | 763.00 | 765.00 | 763.00 | 765.00 | 765.00 | 0.39% | 600 |
| Oct 20, 2025 | 763.00 | 786.00 | 762.00 | 762.00 | 762.00 | 0.40% | 2,400 |
| Oct 17, 2025 | 787.00 | 787.00 | 759.00 | 759.00 | 759.00 | -3.80% | 500 |
| Oct 16, 2025 | 763.00 | 789.00 | 760.00 | 789.00 | 789.00 | 3.41% | 1,700 |
| Oct 15, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0.39% | 100 |
| Oct 14, 2025 | 757.00 | 760.00 | 757.00 | 760.00 | 760.00 | 0.40% | 1,200 |
| Oct 10, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 100 |
| Oct 9, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0.66% | 100 |
| Oct 8, 2025 | 759.00 | 759.00 | 750.00 | 752.00 | 752.00 | -0.79% | 1,200 |
| Oct 7, 2025 | 760.00 | 760.00 | 758.00 | 758.00 | 758.00 | 0.26% | 1,000 |
| Oct 6, 2025 | 770.00 | 770.00 | 756.00 | 756.00 | 756.00 | - | 2,900 |
| Oct 3, 2025 | 768.00 | 768.00 | 740.00 | 756.00 | 756.00 | -0.92% | 8,500 |
| Oct 2, 2025 | 760.00 | 763.00 | 759.00 | 763.00 | 763.00 | - | 2,500 |
| Oct 1, 2025 | 764.00 | 764.00 | 763.00 | 763.00 | 763.00 | - | 300 |
| Sep 30, 2025 | 767.00 | 769.00 | 762.00 | 763.00 | 763.00 | -0.39% | 1,000 |
| Sep 29, 2025 | 773.00 | 773.00 | 760.00 | 766.00 | 766.00 | -0.26% | 2,600 |
| Sep 26, 2025 | 763.00 | 768.00 | 763.00 | 768.00 | 758.00 | 0.66% | 800 |
| Sep 25, 2025 | 765.00 | 774.00 | 761.00 | 763.00 | 753.07 | 0.13% | 900 |
| Sep 24, 2025 | 765.00 | 768.00 | 762.00 | 762.00 | 752.08 | 0.40% | 500 |
| Sep 22, 2025 | 785.00 | 785.00 | 759.00 | 759.00 | 749.12 | - | 3,500 |
| Sep 19, 2025 | 755.00 | 760.00 | 755.00 | 759.00 | 749.12 | 0.40% | 800 |
| Sep 18, 2025 | 756.00 | 756.00 | 755.00 | 756.00 | 746.16 | - | 800 |
| Sep 17, 2025 | 753.00 | 756.00 | 753.00 | 756.00 | 746.16 | 0.27% | 1,200 |
| Sep 16, 2025 | 755.00 | 755.00 | 754.00 | 754.00 | 744.18 | -0.13% | 2,700 |
| Sep 12, 2025 | 758.00 | 760.00 | 753.00 | 755.00 | 745.17 | -0.26% | 2,900 |