Skip to main content
Toyo Engineering Corporation (TYO:6330)
Japan flag Japan · Delayed Price · Currency is JPY
2,388.00
+73.00 (3.15%)
Apr 28, 2026, 3:30 PM JST

Toyo Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,331.002,423.002,300.002,388.002,388.003.15%1,799,200
Apr 27, 20262,282.002,380.002,270.002,315.002,315.00-0.60%1,393,200
Apr 24, 20262,449.002,461.002,329.002,329.002,329.00-4.16%1,420,500
Apr 23, 20262,478.002,505.002,348.002,430.002,430.00-2,048,800
Apr 22, 20262,510.002,545.002,424.002,430.002,430.00-4.74%2,023,100
Apr 21, 20262,662.002,697.002,533.002,551.002,551.00-2.34%2,951,600
Apr 20, 20262,640.002,797.002,551.002,612.002,612.000.46%6,094,400
Apr 17, 20262,500.002,680.002,455.002,600.002,600.004.29%5,076,900
Apr 16, 20262,350.002,493.002,348.002,493.002,493.005.81%2,832,800
Apr 15, 20262,357.002,409.002,281.002,356.002,356.001.60%2,740,200
Apr 14, 20262,331.002,384.002,161.002,319.002,319.00-0.73%4,463,600
Apr 13, 20262,281.002,373.002,265.002,336.002,336.00-0.21%1,779,800
Apr 10, 20262,340.002,379.002,281.002,341.002,341.001.30%2,625,400
Apr 9, 20262,321.002,375.002,281.002,311.002,311.00-4.54%3,078,300
Apr 8, 20262,268.002,433.002,250.002,421.002,421.009.70%6,663,300
Apr 7, 20262,200.002,236.002,065.002,207.002,207.000.41%7,965,400
Apr 6, 20262,272.002,278.002,165.002,198.002,198.00-5.22%5,732,300
Apr 3, 20262,605.002,618.002,285.002,319.002,319.00-9.77%8,149,500
Apr 2, 20262,730.002,768.002,548.002,570.002,570.00-4.89%2,928,300
Apr 1, 20262,746.002,769.002,628.002,702.002,702.004.00%3,343,500
Mar 31, 20262,600.002,685.002,570.002,598.002,598.00-5.84%2,903,500
Mar 30, 20262,597.002,785.002,543.002,759.002,759.003.57%3,718,600
Mar 27, 20262,604.002,709.002,574.002,664.002,664.000.53%2,745,900
Mar 26, 20262,737.002,835.002,632.002,650.002,650.00-2.00%4,773,900
Mar 25, 20262,608.002,866.002,501.002,704.002,704.007.17%13,026,100
Mar 24, 20262,985.003,000.002,450.002,523.002,523.00-13.30%10,872,700
Mar 23, 20263,260.003,285.002,910.002,910.002,910.00-19.39%6,041,300
Mar 19, 20263,330.003,620.003,265.003,610.003,610.003.14%5,712,900
Mar 18, 20263,300.003,535.003,170.003,500.003,500.0013.09%7,108,900
Mar 17, 20263,445.003,645.003,055.003,095.003,095.00-4.33%6,593,900
Mar 16, 20263,235.003,235.003,035.003,235.003,235.0018.45%3,462,800
Mar 13, 20262,473.002,790.002,429.002,731.002,731.008.50%4,402,400
Mar 12, 20262,566.002,577.002,503.002,517.002,517.00-3.78%1,640,300
Mar 11, 20262,569.002,755.002,569.002,616.002,616.002.63%3,072,100
Mar 10, 20262,656.002,690.002,515.002,549.002,549.000.67%2,028,300
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