Skip to main content
Toyo Engineering Corporation (TYO:6330)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.00
-227.00 (-8.23%)
At close: Mar 9, 2026

Toyo Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,639.002,659.002,480.002,532.002,532.00-8.23%2,361,500
Mar 6, 20262,772.002,813.002,705.002,759.002,759.00-2.34%1,832,300
Mar 5, 20262,999.003,000.002,785.002,825.002,825.001.66%2,846,800
Mar 4, 20262,955.002,991.002,711.002,779.002,779.00-9.33%4,425,400
Mar 3, 20263,400.003,400.003,060.003,065.003,065.00-12.80%2,910,600
Mar 2, 20263,465.003,570.003,330.003,515.003,515.00-3.17%2,359,700
Feb 27, 20263,270.003,640.003,255.003,630.003,630.0012.91%6,080,500
Feb 26, 20263,635.003,640.003,210.003,215.003,215.00-6.13%3,741,200
Feb 25, 20263,055.003,425.003,055.003,425.003,425.0017.25%3,747,200
Feb 24, 20263,030.003,060.002,725.002,921.002,921.00-4.54%5,519,100
Feb 20, 20263,280.003,335.003,030.003,060.003,060.00-6.71%3,585,300
Feb 19, 20263,835.003,880.003,240.003,280.003,280.00-12.88%4,544,900
Feb 18, 20264,200.004,215.003,740.003,765.003,765.00-10.68%4,036,900
Feb 17, 20264,500.004,700.004,200.004,215.004,215.00-7.46%3,858,500
Feb 16, 20263,505.004,565.003,500.004,555.004,555.009.76%10,731,700
Feb 13, 20264,150.004,150.004,150.004,150.004,150.00-19.42%344,700
Feb 12, 20266,110.006,280.005,150.005,150.005,150.00-16.26%1,456,900
Feb 10, 20266,320.006,320.006,000.006,150.006,150.00-1.13%1,392,800
Feb 9, 20266,850.006,860.006,170.006,220.006,220.00-9.20%3,555,200
Feb 6, 20266,020.006,900.005,910.006,850.006,850.0011.93%3,652,600
Feb 5, 20265,920.006,130.005,760.006,120.006,120.004.79%1,973,300
Feb 4, 20265,850.006,010.005,770.005,840.005,840.00-2.18%1,341,200
Feb 3, 20266,340.006,380.005,670.005,970.005,970.00-0.50%2,966,800
Feb 2, 20266,600.006,600.005,950.006,000.006,000.007.14%3,583,000
Jan 30, 20265,830.005,860.005,410.005,600.005,600.00-4.11%1,458,800
Jan 29, 20266,010.006,030.005,730.005,840.005,840.00-1.35%1,383,700
Jan 28, 20266,200.006,320.005,700.005,920.005,920.00-1.00%3,914,700
Jan 27, 20265,400.006,120.005,270.005,980.005,980.0012.83%6,484,800
Jan 26, 20265,500.005,610.005,170.005,300.005,300.00-3.28%3,016,000
Jan 23, 20264,780.005,480.004,780.005,480.005,480.0014.76%2,769,000
Jan 22, 20265,450.005,540.004,730.004,775.004,775.00-8.00%4,001,400
Jan 21, 20264,930.005,470.004,870.005,190.005,190.00-7.82%5,563,300
Jan 20, 20266,510.006,570.005,630.005,630.005,630.00-15.08%4,476,200
Jan 19, 20266,500.007,290.006,350.006,630.006,630.00-1.04%6,734,800
Jan 16, 20268,720.008,760.005,910.006,700.006,700.00-9.09%13,102,300
Jan 15, 20266,290.007,370.006,150.007,370.007,370.0015.70%4,489,600
Jan 14, 20265,670.006,370.005,530.006,370.006,370.0018.62%10,734,600
Jan 13, 20265,370.005,370.005,260.005,370.005,370.0015.11%1,965,300
Jan 9, 20264,120.004,860.004,100.004,665.004,665.003.21%9,802,800
Jan 8, 20264,980.004,980.004,380.004,520.004,520.005.48%13,381,300
Jan 7, 20264,020.004,285.003,900.004,285.004,285.0019.53%11,000,000
Jan 6, 20263,420.003,660.003,400.003,585.003,585.008.31%6,744,600
Jan 5, 20263,285.003,375.003,125.003,310.003,310.007.47%6,889,300
Dec 30, 20253,500.003,700.003,050.003,080.003,080.00-4.35%15,761,400
Dec 29, 20252,797.003,220.002,741.003,220.003,220.0018.56%18,607,900
Dec 26, 20252,632.002,810.002,621.002,716.002,716.003.39%5,912,000
Dec 25, 20252,696.002,756.002,610.002,627.002,627.00-3.74%3,433,000
Dec 24, 20252,677.002,844.002,640.002,729.002,729.004.76%10,677,400
Dec 23, 20252,389.002,625.002,371.002,605.002,605.009.68%5,087,300
Dec 22, 20252,263.002,380.002,233.002,375.002,375.008.50%2,004,800
Dec 19, 20252,181.002,230.002,158.002,189.002,189.001.77%1,278,000
Dec 18, 20252,200.002,224.002,148.002,151.002,151.00-3.50%1,078,400
Dec 17, 20252,280.002,295.002,171.002,229.002,229.00-2.24%1,625,700
Dec 16, 20252,365.002,398.002,280.002,280.002,280.00-5.08%1,130,600
Dec 15, 20252,340.002,445.002,328.002,402.002,402.001.78%1,226,300
Dec 12, 20252,420.002,421.002,303.002,360.002,360.00-0.42%1,476,900
Dec 11, 20252,421.002,439.002,370.002,370.002,370.00-1.90%878,800
Dec 10, 20252,468.002,495.002,402.002,416.002,416.00-2.38%1,037,900
Dec 9, 20252,500.002,545.002,465.002,475.002,475.00-1.63%1,080,400
Dec 8, 20252,531.002,555.002,485.002,516.002,516.001.04%1,803,600
Dec 5, 20252,490.002,523.002,454.002,490.002,490.00-0.80%1,304,500
Dec 4, 20252,413.002,560.002,361.002,510.002,510.004.63%3,297,100
Dec 3, 20252,405.002,479.002,370.002,399.002,399.000.17%2,896,600
Dec 2, 20252,633.002,650.002,395.002,395.002,395.00-9.04%3,828,400
Dec 1, 20252,676.002,706.002,596.002,633.002,633.00-0.42%2,743,600
Nov 28, 20252,756.002,793.002,640.002,644.002,644.00-4.10%4,506,400
Nov 27, 20252,789.002,845.002,716.002,757.002,757.000.36%5,782,800
Nov 26, 20252,730.002,828.002,650.002,747.002,747.002.77%8,558,300
Nov 25, 20252,730.002,797.002,594.002,673.002,673.00-6,430,000
Nov 21, 20252,585.002,700.002,556.002,673.002,673.001.44%5,552,300
Nov 20, 20252,786.002,850.002,611.002,635.002,635.00-2.59%7,709,400
Nov 19, 20252,540.002,734.002,457.002,705.002,705.007.98%8,055,700
Nov 18, 20252,672.002,759.002,493.002,505.002,505.00-6.88%7,499,400
Nov 17, 20252,883.003,120.002,670.002,690.002,690.00-3.72%12,732,000
Nov 14, 20252,524.002,805.002,490.002,794.002,794.006.48%12,065,600
Nov 13, 20252,689.002,750.002,333.002,624.002,624.00-0.61%18,139,900
Nov 12, 20252,392.002,721.002,367.002,640.002,640.0010.32%10,680,400
Nov 11, 20252,484.002,498.002,370.002,393.002,393.00-2.13%2,746,400
Nov 10, 20252,393.002,470.002,391.002,445.002,445.002.30%3,930,500
Nov 7, 20252,320.002,403.002,285.002,390.002,390.002.71%4,011,600
Nov 6, 20252,413.002,496.002,296.002,327.002,327.00-0.89%6,766,100
Nov 5, 20252,304.002,396.002,241.002,348.002,348.00-1.84%6,282,500
Nov 4, 20252,556.002,560.002,372.002,392.002,392.00-7.82%7,328,200
Oct 31, 20252,470.002,595.002,424.002,595.002,595.002.45%10,336,800
Oct 30, 20252,370.002,617.002,300.002,533.002,533.002.97%27,297,800
Oct 29, 20252,879.002,886.002,420.002,460.002,460.00-11.06%23,204,500
Oct 28, 20252,960.003,035.002,670.002,766.002,766.00-5.82%30,426,300
Oct 27, 20252,640.003,040.002,615.002,937.002,937.0015.40%33,915,100
Oct 24, 20252,800.002,875.002,505.002,545.002,545.00-9.88%22,504,800
Oct 23, 20252,637.002,919.002,555.002,824.002,824.001.33%47,503,100
Oct 22, 20252,337.002,787.002,205.002,787.002,787.0021.86%29,092,800
Oct 21, 20252,250.002,411.002,100.002,287.002,287.0011.56%33,953,200
Oct 20, 20251,848.002,050.001,813.002,050.002,050.0016.68%7,938,300
Oct 17, 20251,774.001,865.001,754.001,757.001,757.00-4.67%3,165,400
Oct 16, 20251,794.001,894.001,714.001,843.001,843.003.60%5,461,400
Oct 15, 20251,720.001,805.001,688.001,779.001,779.008.15%5,058,400
Oct 14, 20251,660.001,795.001,617.001,645.001,645.006.82%6,908,800
Oct 10, 20251,617.001,621.001,523.001,540.001,540.00-3.93%1,153,400
Oct 9, 20251,650.001,655.001,580.001,603.001,603.00-1.05%1,267,300
Oct 8, 20251,530.001,629.001,514.001,620.001,620.005.74%1,840,800