Toyo Electric Corporation (XNGO:6655)
Japan · Delayed Price · Currency is JPY 786.00
+8.00 (1.03%)
At close: Oct 9, 2026
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 773.00 | 786.00 | 773.00 | 786.00 | 786.00 | 1.03% | 400 |
| Oct 8, 2026 | 782.00 | 782.00 | 778.00 | 778.00 | 778.00 | -0.89% | 500 |
| Oct 7, 2026 | 787.00 | 791.00 | 785.00 | 785.00 | 785.00 | 0.13% | 300 |
| Oct 6, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | - | 100 |
| Oct 5, 2026 | 804.00 | 804.00 | 782.00 | 784.00 | 784.00 | -0.63% | 1,000 |
| Oct 2, 2026 | 798.00 | 798.00 | 789.00 | 789.00 | 789.00 | 0.77% | 300 |
| Oct 1, 2026 | 786.00 | 786.00 | 783.00 | 783.00 | 783.00 | 0.13% | 300 |
| Sep 30, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.13% | 100 |
| Sep 29, 2026 | 790.00 | 798.00 | 783.00 | 783.00 | 783.00 | 0.38% | 1,400 |
| Sep 28, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 780.00 | -1.00% | 200 |
| Sep 25, 2026 | 790.00 | 798.00 | 790.00 | 798.00 | 787.90 | 0.63% | 300 |
| Sep 24, 2026 | 800.00 | 800.00 | 793.00 | 793.00 | 782.96 | -1.12% | 900 |
| Sep 17, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 791.85 | - | 100 |
| Sep 16, 2026 | 784.00 | 802.00 | 784.00 | 802.00 | 791.85 | 0.75% | 1,100 |
| Sep 15, 2026 | 797.00 | 797.00 | 796.00 | 796.00 | 785.92 | 1.79% | 1,200 |
| Sep 14, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 772.10 | 0.26% | 100 |
| Sep 11, 2026 | 782.00 | 784.00 | 780.00 | 780.00 | 770.13 | - | 500 |
| Sep 10, 2026 | 782.00 | 782.00 | 780.00 | 780.00 | 770.13 | -0.26% | 200 |
| Sep 9, 2026 | 782.00 | 782.00 | 781.00 | 782.00 | 772.10 | - | 300 |
| Sep 8, 2026 | 783.00 | 783.00 | 782.00 | 782.00 | 772.10 | - | 200 |
| Sep 7, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 772.10 | - | 200 |
| Sep 4, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 772.10 | -0.38% | 100 |
| Sep 3, 2026 | 782.00 | 785.00 | 782.00 | 785.00 | 775.06 | - | 200 |
| Sep 2, 2026 | 783.00 | 785.00 | 783.00 | 785.00 | 775.06 | 0.51% | 200 |
| Sep 1, 2026 | 784.00 | 785.00 | 770.00 | 781.00 | 771.11 | -0.26% | 2,900 |
| Aug 31, 2026 | 800.00 | 800.00 | 783.00 | 783.00 | 773.09 | 0.38% | 1,000 |
| Aug 28, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 770.13 | 0.39% | 400 |
| Aug 26, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 767.16 | -0.13% | 200 |
| Aug 25, 2026 | 783.00 | 783.00 | 778.00 | 778.00 | 768.15 | -1.02% | 500 |
| Aug 24, 2026 | 790.00 | 790.00 | 786.00 | 786.00 | 776.05 | -0.51% | 300 |
| Aug 21, 2026 | 799.00 | 799.00 | 790.00 | 790.00 | 780.00 | 0.13% | 200 |
| Aug 20, 2026 | 785.00 | 789.00 | 785.00 | 789.00 | 779.01 | 1.68% | 400 |
| Aug 19, 2026 | 800.00 | 800.00 | 776.00 | 776.00 | 766.18 | -3.00% | 600 |
| Aug 18, 2026 | 803.00 | 803.00 | 788.00 | 800.00 | 789.87 | 1.91% | 1,900 |
| Aug 17, 2026 | 774.00 | 785.00 | 774.00 | 785.00 | 775.06 | 1.68% | 1,200 |
| Aug 14, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 762.23 | 0.52% | 1,500 |
| Aug 13, 2026 | 767.00 | 769.00 | 766.00 | 768.00 | 758.28 | 0.39% | 600 |
| Aug 12, 2026 | 759.00 | 765.00 | 755.00 | 765.00 | 755.32 | 1.32% | 1,000 |
| Aug 10, 2026 | 779.00 | 787.00 | 750.00 | 755.00 | 745.44 | -2.71% | 9,500 |
| Aug 7, 2026 | 779.00 | 779.00 | 774.00 | 776.00 | 766.18 | 0.39% | 400 |
| Aug 6, 2026 | 772.00 | 773.00 | 770.00 | 773.00 | 763.22 | - | 900 |
| Aug 5, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 763.22 | 0.26% | 200 |
| Aug 4, 2026 | 775.00 | 775.00 | 771.00 | 771.00 | 761.24 | -0.77% | 400 |
| Aug 3, 2026 | 780.00 | 780.00 | 777.00 | 777.00 | 767.16 | -0.38% | 500 |
| Jul 31, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 770.13 | 0.26% | 300 |
| Jul 30, 2026 | 781.00 | 781.00 | 777.00 | 778.00 | 768.15 | -1.52% | 500 |
| Jul 29, 2026 | 790.00 | 799.00 | 790.00 | 790.00 | 780.00 | - | 900 |
| Jul 28, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 780.00 | - | 100 |
| Jul 27, 2026 | 786.00 | 790.00 | 786.00 | 790.00 | 780.00 | -1.37% | 300 |
| Jul 24, 2026 | 786.00 | 801.00 | 782.00 | 801.00 | 790.86 | 1.39% | 700 |