Skip to main content
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
1,990.00
-145.00 (-6.79%)
Mar 9, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,955.002,010.001,929.001,990.001,990.00-6.79%365,400
Mar 6, 20262,148.002,165.002,093.002,135.002,135.00-2.87%196,100
Mar 5, 20262,217.002,232.002,153.002,198.002,198.003.24%206,100
Mar 4, 20262,187.002,220.002,054.002,129.002,129.00-6.91%341,000
Mar 3, 20262,352.002,385.002,280.002,287.002,287.00-3.26%258,400
Mar 2, 20262,330.002,369.002,271.002,364.002,364.00-1.38%259,000
Feb 27, 20262,311.002,397.002,311.002,397.002,397.003.32%202,200
Feb 26, 20262,315.002,370.002,308.002,320.002,320.001.49%266,000
Feb 25, 20262,303.002,319.002,265.002,286.002,286.001.15%252,800
Feb 24, 20262,232.002,284.002,185.002,260.002,260.000.85%317,200
Feb 20, 20262,251.002,251.002,192.002,241.002,241.00-0.88%203,400
Feb 19, 20262,220.002,270.002,205.002,261.002,261.001.25%153,400
Feb 18, 20262,214.002,239.002,200.002,233.002,233.002.29%154,000
Feb 17, 20262,204.002,210.002,163.002,183.002,183.00-1.44%138,300
Feb 16, 20262,163.002,215.002,130.002,215.002,215.003.17%287,100
Feb 13, 20262,235.002,255.002,129.002,147.002,147.00-5.04%335,500
Feb 12, 20262,200.002,279.002,185.002,261.002,261.003.19%226,100
Feb 10, 20262,173.002,210.002,167.002,191.002,191.000.87%222,500
Feb 9, 20262,200.002,214.002,164.002,172.002,172.001.78%293,600
Feb 6, 20262,100.002,164.002,095.002,134.002,134.002.74%328,900
Feb 5, 20262,060.002,081.002,030.002,077.002,077.001.07%258,100
Feb 4, 20262,041.002,078.002,031.002,055.002,055.001.33%357,500
Feb 3, 20261,960.002,033.001,946.002,028.002,028.00-2.17%567,200
Feb 2, 20262,058.002,099.002,035.002,073.002,073.001.37%519,600
Jan 30, 20262,100.002,108.002,027.002,045.002,045.00-4.04%380,400
Jan 29, 20262,112.002,139.002,054.002,131.002,131.001.38%253,000
Jan 28, 20262,124.002,130.002,075.002,102.002,102.00-2.19%273,500
Jan 27, 20262,154.002,176.002,120.002,149.002,149.00-0.28%191,000
Jan 26, 20262,192.002,213.002,154.002,155.002,155.00-3.02%290,600
Jan 23, 20262,198.002,250.002,198.002,222.002,222.000.82%188,600
Jan 22, 20262,215.002,224.002,171.002,204.002,204.000.18%280,300
Jan 21, 20262,109.002,219.002,101.002,200.002,200.002.18%257,600
Jan 20, 20262,210.002,216.002,153.002,153.002,153.00-2.84%261,400
Jan 19, 20262,167.002,245.002,155.002,216.002,216.003.12%310,800
Jan 16, 20262,130.002,149.002,114.002,149.002,149.001.22%202,200
Jan 15, 20262,060.002,125.002,053.002,123.002,123.002.91%229,300
Jan 14, 20262,034.002,064.002,018.002,063.002,063.002.28%187,100
Jan 13, 20262,050.002,052.002,008.002,017.002,017.000.80%224,600
Jan 9, 20262,000.002,014.001,960.002,001.002,001.000.05%206,700
Jan 8, 20262,013.002,028.002,000.002,000.002,000.00-0.25%150,600
Jan 7, 20261,989.002,018.001,983.002,005.002,005.000.25%162,600
Jan 6, 20262,008.002,026.002,000.002,000.002,000.00-0.70%254,600
Jan 5, 20261,977.002,025.001,960.002,014.002,014.003.87%308,200
Dec 30, 20251,930.001,970.001,921.001,939.001,939.000.31%207,800
Dec 29, 20251,917.001,943.001,915.001,933.001,933.001.36%203,000
Dec 26, 20251,916.001,930.001,893.001,907.001,907.00-0.31%129,600
Dec 25, 20251,898.001,913.001,892.001,913.001,913.001.11%81,500
Dec 24, 20251,884.001,908.001,884.001,892.001,892.000.80%114,700
Dec 23, 20251,875.001,897.001,868.001,877.001,877.00-0.37%95,800
Dec 22, 20251,922.001,928.001,884.001,884.001,884.00-1.10%152,600
Dec 19, 20251,888.001,910.001,869.001,905.001,905.002.25%191,800
Dec 18, 20251,900.001,911.001,833.001,863.001,863.00-2.61%258,700
Dec 17, 20251,900.001,925.001,870.001,913.001,913.000.68%110,900
Dec 16, 20251,956.001,966.001,893.001,900.001,900.00-2.56%117,700
Dec 15, 20251,914.001,950.001,889.001,950.001,950.001.67%131,900
Dec 12, 20251,903.001,923.001,884.001,918.001,918.002.95%152,100
Dec 11, 20251,882.001,891.001,860.001,863.001,863.00-1.48%118,900
Dec 10, 20251,949.001,949.001,876.001,891.001,891.00-2.12%235,000
Dec 9, 20251,934.001,957.001,906.001,932.001,932.000.21%290,500
Dec 8, 20251,888.001,936.001,886.001,928.001,928.003.38%202,300
Dec 5, 20251,870.001,896.001,865.001,865.001,865.001.41%177,400
Dec 4, 20251,832.001,855.001,827.001,839.001,839.000.71%157,700
Dec 3, 20251,835.001,845.001,816.001,826.001,826.00-0.98%167,000
Dec 2, 20251,889.001,889.001,828.001,844.001,844.00-2.54%211,200
Dec 1, 20251,987.001,988.001,892.001,892.001,892.00-4.69%341,800
Nov 28, 20251,924.001,988.001,917.001,985.001,985.002.69%275,300
Nov 27, 20251,969.001,973.001,929.001,933.001,933.00-0.67%252,900
Nov 26, 20251,880.001,946.001,876.001,946.001,946.004.91%308,000
Nov 25, 20251,865.001,898.001,843.001,855.001,855.001.64%245,200
Nov 21, 20251,790.001,837.001,790.001,825.001,825.000.77%240,200
Nov 20, 20251,788.001,823.001,778.001,811.001,811.003.60%186,600
Nov 19, 20251,739.001,762.001,712.001,748.001,748.000.52%163,000
Nov 18, 20251,810.001,823.001,737.001,739.001,739.00-5.18%279,200
Nov 17, 20251,820.001,835.001,797.001,834.001,834.000.77%162,800
Nov 14, 20251,806.001,827.001,783.001,820.001,820.00-0.66%258,600
Nov 13, 20251,767.001,838.001,767.001,832.001,832.005.23%282,100
Nov 12, 20251,765.001,767.001,722.001,741.001,741.00-0.40%165,400
Nov 11, 20251,754.001,757.001,726.001,748.001,748.000.52%111,000
Nov 10, 20251,745.001,753.001,730.001,739.001,739.000.12%179,300
Nov 7, 20251,758.001,765.001,714.001,737.001,737.00-2.69%244,900
Nov 6, 20251,735.001,794.001,720.001,785.001,785.004.45%471,600
Nov 5, 20251,690.001,710.001,626.001,709.001,709.001.12%530,900
Nov 4, 20251,678.001,704.001,652.001,690.001,690.000.90%324,300
Oct 31, 20251,683.001,706.001,651.001,675.001,675.00-2.05%503,600
Oct 30, 20251,801.001,811.001,710.001,710.001,710.00-3.44%1,669,500
Oct 29, 20251,680.001,771.001,640.001,771.001,771.0020.39%1,954,500
Oct 28, 20251,532.001,532.001,459.001,471.001,471.00-4.23%471,200
Oct 27, 20251,481.001,536.001,481.001,536.001,536.004.63%256,000
Oct 24, 20251,495.001,507.001,460.001,468.001,468.00-0.68%135,200
Oct 23, 20251,461.001,478.001,455.001,478.001,478.001.09%203,000
Oct 22, 20251,430.001,465.001,430.001,462.001,462.003.18%323,700
Oct 21, 20251,441.001,442.001,416.001,417.001,417.00-0.70%102,000
Oct 20, 20251,440.001,440.001,417.001,427.001,427.000.63%95,100
Oct 17, 20251,411.001,419.001,408.001,418.001,418.000.35%102,800
Oct 16, 20251,407.001,428.001,407.001,413.001,413.000.07%84,800
Oct 15, 20251,393.001,412.001,393.001,412.001,412.003.22%165,800
Oct 14, 20251,351.001,387.001,351.001,368.001,368.00-0.44%161,400
Oct 10, 20251,392.001,398.001,372.001,374.001,374.00-2.35%161,800
Oct 9, 20251,400.001,412.001,396.001,407.001,407.000.79%104,300
Oct 8, 20251,408.001,436.001,395.001,396.001,396.00-0.78%124,800