Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 781.00
-2.00 (-0.26%)
At close: Sep 1, 2026
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 784.00 | 785.00 | 770.00 | 781.00 | 781.00 | -0.26% | 2,900 |
| Aug 31, 2026 | 800.00 | 800.00 | 783.00 | 783.00 | 783.00 | 0.38% | 1,000 |
| Aug 28, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.39% | 400 |
| Aug 26, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -0.13% | 200 |
| Aug 25, 2026 | 783.00 | 783.00 | 778.00 | 778.00 | 778.00 | -1.02% | 500 |
| Aug 24, 2026 | 790.00 | 790.00 | 786.00 | 786.00 | 786.00 | -0.51% | 300 |
| Aug 21, 2026 | 799.00 | 799.00 | 790.00 | 790.00 | 790.00 | 0.13% | 200 |
| Aug 20, 2026 | 785.00 | 789.00 | 785.00 | 789.00 | 789.00 | 1.68% | 400 |
| Aug 19, 2026 | 800.00 | 800.00 | 776.00 | 776.00 | 776.00 | -3.00% | 600 |
| Aug 18, 2026 | 803.00 | 803.00 | 788.00 | 800.00 | 800.00 | 1.91% | 1,900 |
| Aug 17, 2026 | 774.00 | 785.00 | 774.00 | 785.00 | 785.00 | 1.68% | 1,200 |
| Aug 14, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.52% | 1,500 |
| Aug 13, 2026 | 767.00 | 769.00 | 766.00 | 768.00 | 768.00 | 0.39% | 600 |
| Aug 12, 2026 | 759.00 | 765.00 | 755.00 | 765.00 | 765.00 | 1.32% | 1,000 |
| Aug 10, 2026 | 779.00 | 787.00 | 750.00 | 755.00 | 755.00 | -2.71% | 9,500 |
| Aug 7, 2026 | 779.00 | 779.00 | 774.00 | 776.00 | 776.00 | 0.39% | 400 |
| Aug 6, 2026 | 772.00 | 773.00 | 770.00 | 773.00 | 773.00 | - | 900 |
| Aug 5, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 0.26% | 200 |
| Aug 4, 2026 | 775.00 | 775.00 | 771.00 | 771.00 | 771.00 | -0.77% | 400 |
| Aug 3, 2026 | 780.00 | 780.00 | 777.00 | 777.00 | 777.00 | -0.38% | 500 |
| Jul 31, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.26% | 300 |
| Jul 30, 2026 | 781.00 | 781.00 | 777.00 | 778.00 | 778.00 | -1.52% | 500 |
| Jul 29, 2026 | 790.00 | 799.00 | 790.00 | 790.00 | 790.00 | - | 900 |
| Jul 28, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 100 |
| Jul 27, 2026 | 786.00 | 790.00 | 786.00 | 790.00 | 790.00 | -1.37% | 300 |
| Jul 24, 2026 | 786.00 | 801.00 | 782.00 | 801.00 | 801.00 | 1.39% | 700 |
| Jul 23, 2026 | 789.00 | 790.00 | 789.00 | 790.00 | 790.00 | 0.13% | 300 |
| Jul 22, 2026 | 792.00 | 792.00 | 789.00 | 789.00 | 789.00 | -0.75% | 500 |
| Jul 21, 2026 | 792.00 | 795.00 | 792.00 | 795.00 | 795.00 | 0.38% | 300 |
| Jul 17, 2026 | 807.00 | 807.00 | 792.00 | 792.00 | 792.00 | -1.86% | 500 |
| Jul 16, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 1.89% | 100 |
| Jul 15, 2026 | 800.00 | 808.00 | 792.00 | 792.00 | 792.00 | -1.00% | 700 |
| Jul 14, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | -0.12% | 500 |
| Jul 13, 2026 | 811.00 | 812.00 | 801.00 | 801.00 | 801.00 | -1.11% | 9,300 |
| Jul 10, 2026 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | -0.61% | 500 |
| Jul 9, 2026 | 815.00 | 825.00 | 815.00 | 815.00 | 815.00 | 1.88% | 3,900 |
| Jul 8, 2026 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.63% | 1,700 |
| Jul 7, 2026 | 782.00 | 795.00 | 782.00 | 795.00 | 795.00 | 1.92% | 700 |
| Jul 6, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 200 |
| Jul 3, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 200 |
| Jul 2, 2026 | 782.00 | 782.00 | 780.00 | 780.00 | 780.00 | -0.51% | 400 |
| Jul 1, 2026 | 789.00 | 789.00 | 784.00 | 784.00 | 784.00 | 1.16% | 800 |
| Jun 30, 2026 | 771.00 | 775.00 | 771.00 | 775.00 | 775.00 | 0.52% | 200 |
| Jun 29, 2026 | 771.00 | 771.00 | 761.00 | 771.00 | 771.00 | 1.98% | 300 |
| 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 |