Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 771.00
+15.00 (1.98%)
At close: Jun 29, 2026
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - | 100 |
| Jun 23, 2026 | 759.00 | 759.00 | 756.00 | 756.00 | 756.00 | -1.18% | 200 |
| Jun 22, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1.19% | 200 |
| Jun 19, 2026 | 753.00 | 766.00 | 753.00 | 756.00 | 756.00 | -0.13% | 300 |
| Jun 18, 2026 | 775.00 | 775.00 | 757.00 | 757.00 | 757.00 | -1.82% | 500 |
| Jun 17, 2026 | 770.00 | 771.00 | 770.00 | 771.00 | 771.00 | 1.45% | 400 |
| Jun 16, 2026 | 758.00 | 760.00 | 758.00 | 760.00 | 760.00 | 1.20% | 400 |
| Jun 15, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | -1.05% | 200 |
| Jun 12, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - | 100 |
| Jun 11, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - | 900 |
| Jun 10, 2026 | 753.00 | 759.00 | 737.00 | 759.00 | 759.00 | - | 1,900 |
| Jun 9, 2026 | 751.00 | 759.00 | 751.00 | 759.00 | 759.00 | 2.29% | 500 |
| Jun 8, 2026 | 753.00 | 753.00 | 739.00 | 742.00 | 742.00 | -1.72% | 1,400 |
| Jun 5, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 100 |
| Jun 4, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.53% | 100 |
| Jun 3, 2026 | 756.00 | 759.00 | 756.00 | 759.00 | 759.00 | 1.34% | 700 |
| Jun 2, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0.13% | 300 |
| Jun 1, 2026 | 754.00 | 755.00 | 748.00 | 748.00 | 748.00 | 0.27% | 800 |
| May 29, 2026 | 766.00 | 766.00 | 746.00 | 746.00 | 746.00 | -1.58% | 1,200 |
| May 28, 2026 | 754.00 | 758.00 | 753.00 | 758.00 | 758.00 | 0.80% | 500 |
| May 27, 2026 | 750.00 | 757.00 | 744.00 | 752.00 | 752.00 | 1.21% | 1,500 |
| May 26, 2026 | 736.00 | 743.00 | 735.00 | 743.00 | 743.00 | 0.95% | 800 |
| May 25, 2026 | 742.00 | 742.00 | 727.00 | 736.00 | 736.00 | -3.16% | 6,200 |
| May 22, 2026 | 764.00 | 768.00 | 760.00 | 760.00 | 760.00 | -0.52% | 1,000 |
| May 21, 2026 | 784.00 | 784.00 | 762.00 | 764.00 | 764.00 | 0.39% | 2,300 |
| May 20, 2026 | 778.00 | 778.00 | 761.00 | 761.00 | 761.00 | -3.55% | 1,000 |
| May 18, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 2.33% | 100 |
| May 15, 2026 | 786.00 | 786.00 | 771.00 | 771.00 | 771.00 | -2.03% | 800 |
| May 14, 2026 | 789.00 | 789.00 | 786.00 | 787.00 | 787.00 | -1.63% | 700 |
| May 13, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | - | 4,000 |
| May 12, 2026 | 798.00 | 801.00 | 798.00 | 800.00 | 800.00 | 0.25% | 1,700 |
| May 11, 2026 | 786.00 | 800.00 | 786.00 | 798.00 | 798.00 | 1.66% | 600 |
| May 8, 2026 | 799.00 | 799.00 | 785.00 | 785.00 | 785.00 | -1.88% | 300 |
| May 7, 2026 | 782.00 | 800.00 | 782.00 | 800.00 | 800.00 | 2.30% | 500 |
| May 1, 2026 | 766.00 | 782.00 | 766.00 | 782.00 | 782.00 | 2.22% | 400 |
| Apr 30, 2026 | 766.00 | 766.00 | 765.00 | 765.00 | 765.00 | -1.16% | 700 |
| Apr 28, 2026 | 770.00 | 774.00 | 770.00 | 774.00 | 774.00 | 0.52% | 1,000 |
| Apr 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.39% | 100 |
| Apr 24, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | - | 100 |
| Apr 23, 2026 | 768.00 | 804.00 | 760.00 | 773.00 | 773.00 | 0.39% | 2,100 |
| Apr 22, 2026 | 793.00 | 793.00 | 770.00 | 770.00 | 770.00 | -2.53% | 1,900 |
| Apr 21, 2026 | 786.00 | 790.00 | 786.00 | 790.00 | 790.00 | 0.64% | 500 |
| Apr 20, 2026 | 776.00 | 785.00 | 776.00 | 785.00 | 785.00 | 1.16% | 200 |
| Apr 17, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.13% | 100 |
| Apr 16, 2026 | 785.00 | 787.00 | 775.00 | 775.00 | 775.00 | -1.27% | 900 |
| Apr 15, 2026 | 787.00 | 787.00 | 785.00 | 785.00 | 785.00 | 1.03% | 1,100 |
| Apr 14, 2026 | 774.00 | 777.00 | 772.00 | 777.00 | 777.00 | 0.65% | 800 |
| Apr 13, 2026 | 774.00 | 774.00 | 772.00 | 772.00 | 772.00 | - | 500 |
| Apr 10, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -1.40% | 100 |
| Apr 9, 2026 | 784.00 | 784.00 | 783.00 | 783.00 | 783.00 | -0.25% | 200 |