Skip to main content
Toenec Corporation (TYO:1946)
Japan flag Japan · Delayed Price · Currency is JPY
2,128.00
+139.00 (6.99%)
Apr 28, 2026, 3:30 PM JST

Toenec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,100.002,150.002,067.002,128.002,128.006.99%527,100
Apr 27, 20261,980.002,015.001,961.001,989.001,989.00-1.00%127,100
Apr 24, 20262,010.002,017.001,967.002,009.002,009.000.85%156,700
Apr 23, 20261,958.001,996.001,936.001,992.001,992.000.45%144,600
Apr 22, 20262,024.002,025.001,982.001,983.001,983.00-2.75%119,700
Apr 21, 20262,033.002,049.002,015.002,039.002,039.001.70%150,900
Apr 20, 20262,035.002,039.001,995.002,005.002,005.00-0.64%100,000
Apr 17, 20262,047.002,058.002,009.002,018.002,018.00-2.46%112,900
Apr 16, 20262,070.002,080.002,060.002,069.002,069.000.15%81,200
Apr 15, 20262,124.002,142.002,056.002,066.002,066.00-1.01%114,000
Apr 14, 20262,089.002,103.002,073.002,087.002,087.001.26%104,300
Apr 13, 20262,104.002,127.002,055.002,061.002,061.00-3.01%114,100
Apr 10, 20262,144.002,158.002,120.002,125.002,125.00-0.47%116,100
Apr 9, 20262,133.002,151.002,112.002,135.002,135.000.09%139,200
Apr 8, 20262,124.002,134.002,111.002,133.002,133.004.05%195,100
Apr 7, 20262,048.002,067.002,019.002,050.002,050.000.54%100,800
Apr 6, 20262,043.002,053.002,032.002,039.002,039.00-0.15%88,800
Apr 3, 20262,049.002,070.002,027.002,042.002,042.00-0.34%83,200
Apr 2, 20262,096.002,130.002,037.002,049.002,049.00-1.73%140,500
Apr 1, 20262,073.002,089.002,052.002,085.002,085.004.93%181,200
Mar 31, 20261,943.002,005.001,902.001,987.001,987.000.20%227,100
Mar 30, 20261,906.001,993.001,900.001,983.001,983.00-3.60%182,100
Mar 27, 20262,035.002,077.002,017.002,057.002,020.00-192,800
Mar 26, 20262,062.002,072.002,021.002,057.002,020.00-0.87%187,100
Mar 25, 20262,051.002,084.002,044.002,075.002,037.683.49%142,000
Mar 24, 20261,976.002,009.001,964.002,005.001,968.944.26%202,600
Mar 23, 20261,906.001,932.001,872.001,923.001,888.41-4.42%276,600
Mar 19, 20262,051.002,057.002,008.002,012.001,975.81-4.42%141,800
Mar 18, 20262,065.002,105.002,054.002,105.002,067.143.75%130,200
Mar 17, 20262,034.002,056.002,021.002,029.001,992.500.55%110,600
Mar 16, 20262,008.002,030.001,988.002,018.001,981.70-0.35%124,600
Mar 13, 20261,975.002,030.001,965.002,025.001,988.58-188,700
Mar 12, 20262,044.002,055.002,010.002,025.001,988.58-3.30%151,200
Mar 11, 20262,092.002,119.002,081.002,094.002,056.331.70%134,000
Mar 10, 20262,027.002,081.002,013.002,059.002,021.963.47%197,800
Mar 9, 20261,955.002,010.001,929.001,990.001,954.21-6.79%365,400
Mar 6, 20262,148.002,165.002,093.002,135.002,096.60-2.87%196,100
Mar 5, 20262,217.002,232.002,153.002,198.002,158.463.24%206,100
Mar 4, 20262,187.002,220.002,054.002,129.002,090.70-6.91%341,000
Mar 3, 20262,352.002,385.002,280.002,287.002,245.86-3.26%258,400
Mar 2, 20262,330.002,369.002,271.002,364.002,321.48-1.38%259,000
Feb 27, 20262,311.002,397.002,311.002,397.002,353.883.32%202,200
Feb 26, 20262,315.002,370.002,308.002,320.002,278.271.49%266,000
Feb 25, 20262,303.002,319.002,265.002,286.002,244.881.15%252,800
Feb 24, 20262,232.002,284.002,185.002,260.002,219.350.85%317,200
Feb 20, 20262,251.002,251.002,192.002,241.002,200.69-0.88%203,400
Feb 19, 20262,220.002,270.002,205.002,261.002,220.331.25%153,400
Feb 18, 20262,214.002,239.002,200.002,233.002,192.832.29%154,000
Feb 17, 20262,204.002,210.002,163.002,183.002,143.73-1.44%138,300
Feb 16, 20262,163.002,215.002,130.002,215.002,175.163.17%287,100
Feb 13, 20262,235.002,255.002,129.002,147.002,108.38-5.04%335,500
Feb 12, 20262,200.002,279.002,185.002,261.002,220.333.19%226,100
Feb 10, 20262,173.002,210.002,167.002,191.002,151.590.87%222,500
Feb 9, 20262,200.002,214.002,164.002,172.002,132.931.78%293,600
Feb 6, 20262,100.002,164.002,095.002,134.002,095.612.74%328,900
Feb 5, 20262,060.002,081.002,030.002,077.002,039.641.07%258,100
Feb 4, 20262,041.002,078.002,031.002,055.002,018.041.33%357,500
Feb 3, 20261,960.002,033.001,946.002,028.001,991.52-2.17%567,200
Feb 2, 20262,058.002,099.002,035.002,073.002,035.711.37%519,600
Jan 30, 20262,100.002,108.002,027.002,045.002,008.22-4.04%380,400
Jan 29, 20262,112.002,139.002,054.002,131.002,092.671.38%253,000
Jan 28, 20262,124.002,130.002,075.002,102.002,064.19-2.19%273,500
Jan 27, 20262,154.002,176.002,120.002,149.002,110.35-0.28%191,000
Jan 26, 20262,192.002,213.002,154.002,155.002,116.24-3.02%290,600
Jan 23, 20262,198.002,250.002,198.002,222.002,182.030.82%188,600
Jan 22, 20262,215.002,224.002,171.002,204.002,164.360.18%280,300
Jan 21, 20262,109.002,219.002,101.002,200.002,160.432.18%257,600
Jan 20, 20262,210.002,216.002,153.002,153.002,114.27-2.84%261,400
Jan 19, 20262,167.002,245.002,155.002,216.002,176.143.12%310,800
Jan 16, 20262,130.002,149.002,114.002,149.002,110.351.22%202,200
Jan 15, 20262,060.002,125.002,053.002,123.002,084.812.91%229,300
Jan 14, 20262,034.002,064.002,018.002,063.002,025.892.28%187,100
Jan 13, 20262,050.002,052.002,008.002,017.001,980.720.80%224,600
Jan 9, 20262,000.002,014.001,960.002,001.001,965.010.05%206,700
Jan 8, 20262,013.002,028.002,000.002,000.001,964.03-0.25%150,600
Jan 7, 20261,989.002,018.001,983.002,005.001,968.940.25%162,600
Jan 6, 20262,008.002,026.002,000.002,000.001,964.03-0.70%254,600
Jan 5, 20261,977.002,025.001,960.002,014.001,977.773.87%308,200
Dec 30, 20251,930.001,970.001,921.001,939.001,904.120.31%207,800
Dec 29, 20251,917.001,943.001,915.001,933.001,898.231.36%203,000
Dec 26, 20251,916.001,930.001,893.001,907.001,872.70-0.31%129,600
Dec 25, 20251,898.001,913.001,892.001,913.001,878.591.11%81,500
Dec 24, 20251,884.001,908.001,884.001,892.001,857.970.80%114,700
Dec 23, 20251,875.001,897.001,868.001,877.001,843.24-0.37%95,800
Dec 22, 20251,922.001,928.001,884.001,884.001,850.11-1.10%152,600
Dec 19, 20251,888.001,910.001,869.001,905.001,870.732.25%191,800
Dec 18, 20251,900.001,911.001,833.001,863.001,829.49-2.61%258,700
Dec 17, 20251,900.001,925.001,870.001,913.001,878.590.68%110,900
Dec 16, 20251,956.001,966.001,893.001,900.001,865.82-2.56%117,700
Dec 15, 20251,914.001,950.001,889.001,950.001,914.921.67%131,900
Dec 12, 20251,903.001,923.001,884.001,918.001,883.502.95%152,100
Dec 11, 20251,882.001,891.001,860.001,863.001,829.49-1.48%118,900
Dec 10, 20251,949.001,949.001,876.001,891.001,856.99-2.12%235,000
Dec 9, 20251,934.001,957.001,906.001,932.001,897.250.21%290,500
Dec 8, 20251,888.001,936.001,886.001,928.001,893.323.38%202,300
Dec 5, 20251,870.001,896.001,865.001,865.001,831.451.41%177,400
Dec 4, 20251,832.001,855.001,827.001,839.001,805.920.71%157,700
Dec 3, 20251,835.001,845.001,816.001,826.001,793.16-0.98%167,000
Dec 2, 20251,889.001,889.001,828.001,844.001,810.83-2.54%211,200
Dec 1, 20251,987.001,988.001,892.001,892.001,857.97-4.69%341,800