Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 789.00
+18.00 (2.33%)
At close: May 18, 2026
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 790.00 | 790.00 | 753.00 | 785.00 | 785.00 | -1.26% | 4,300 |
| Apr 7, 2026 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1.92% | 700 |
| Apr 6, 2026 | 788.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.02% | 500 |
| Apr 3, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 1.55% | 400 |
| Apr 2, 2026 | 772.00 | 778.00 | 772.00 | 776.00 | 776.00 | 0.91% | 700 |
| Apr 1, 2026 | 774.00 | 777.00 | 769.00 | 769.00 | 769.00 | 0.79% | 1,600 |
| Mar 31, 2026 | 762.00 | 850.00 | 751.00 | 763.00 | 763.00 | -1.29% | 6,300 |
| Mar 30, 2026 | 737.00 | 789.00 | 737.00 | 773.00 | 773.00 | -5.62% | 3,200 |
| Mar 27, 2026 | 810.00 | 824.00 | 810.00 | 819.00 | 809.00 | 1.11% | 2,800 |
| Mar 26, 2026 | 807.00 | 810.00 | 801.00 | 810.00 | 800.11 | 0.50% | 2,200 |
| Mar 25, 2026 | 805.00 | 807.00 | 800.00 | 806.00 | 796.16 | 0.37% | 1,100 |
| Mar 24, 2026 | 807.00 | 807.00 | 796.00 | 803.00 | 793.20 | 1.13% | 1,300 |
| Mar 23, 2026 | 806.00 | 806.00 | 794.00 | 794.00 | 784.31 | 0.13% | 1,000 |
| Mar 19, 2026 | 796.00 | 820.00 | 788.00 | 793.00 | 783.32 | -0.38% | 4,600 |
| Mar 18, 2026 | 800.00 | 800.00 | 792.00 | 796.00 | 786.28 | -2.93% | 6,300 |
| Mar 17, 2026 | 821.00 | 821.00 | 820.00 | 820.00 | 809.99 | 0.99% | 600 |
| Mar 16, 2026 | 812.00 | 822.00 | 812.00 | 812.00 | 802.09 | -0.12% | 900 |
| Mar 13, 2026 | 828.00 | 828.00 | 803.00 | 813.00 | 803.07 | -0.85% | 600 |
| Mar 12, 2026 | 809.00 | 820.00 | 802.00 | 820.00 | 809.99 | 1.49% | 4,000 |
| Mar 11, 2026 | 807.00 | 808.00 | 807.00 | 808.00 | 798.13 | 0.12% | 500 |
| Mar 10, 2026 | 807.00 | 808.00 | 807.00 | 807.00 | 797.15 | 1.38% | 800 |
| Mar 9, 2026 | 806.00 | 807.00 | 796.00 | 796.00 | 786.28 | -1.24% | 2,200 |
| Mar 6, 2026 | 803.00 | 806.00 | 803.00 | 806.00 | 796.16 | 0.50% | 200 |
| Mar 5, 2026 | 810.00 | 810.00 | 799.00 | 802.00 | 792.21 | -0.37% | 3,000 |
| Mar 4, 2026 | 809.00 | 809.00 | 801.00 | 805.00 | 795.17 | -0.49% | 800 |
| Mar 3, 2026 | 807.00 | 809.00 | 798.00 | 809.00 | 799.12 | 0.37% | 4,500 |