Skip to main content
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,252.00
-128.00 (-5.38%)
Mar 9, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,385.002,398.002,346.002,380.002,380.00-0.96%25,600
Mar 5, 20262,332.002,447.002,332.002,403.002,403.006.94%63,800
Mar 4, 20262,390.002,390.002,200.002,247.002,247.00-8.58%75,200
Mar 3, 20262,458.002,559.002,434.002,458.002,458.000.45%87,900
Mar 2, 20262,431.002,489.002,420.002,447.002,447.00-2.00%45,200
Feb 27, 20262,418.002,497.002,418.002,497.002,497.003.27%52,500
Feb 26, 20262,423.002,464.002,405.002,418.002,418.00-0.04%34,100
Feb 25, 20262,448.002,468.002,417.002,419.002,419.00-1.02%56,100
Feb 24, 20262,395.002,453.002,389.002,444.002,444.003.78%113,200
Feb 20, 20262,339.002,355.002,314.002,355.002,355.000.17%25,700
Feb 19, 20262,315.002,354.002,299.002,351.002,351.001.60%40,400
Feb 18, 20262,234.002,329.002,215.002,314.002,314.005.09%74,700
Feb 17, 20262,240.002,255.002,195.002,202.002,202.00-1.70%30,900
Feb 16, 20262,213.002,240.002,200.002,240.002,240.000.99%26,100
Feb 13, 20262,247.002,254.002,202.002,218.002,218.00-1.64%42,700
Feb 12, 20262,198.002,270.002,198.002,255.002,255.002.55%59,200
Feb 10, 20262,140.002,213.002,139.002,199.002,199.002.76%75,300
Feb 9, 20262,141.002,143.002,105.002,140.002,140.002.20%42,800
Feb 6, 20262,079.002,117.002,058.002,094.002,094.000.24%49,200
Feb 5, 20262,071.002,089.002,055.002,089.002,089.001.51%41,700
Feb 4, 20262,002.002,060.002,002.002,058.002,058.001.68%49,900
Feb 3, 20262,011.002,027.001,998.002,024.002,024.002.58%40,800
Feb 2, 20262,007.002,027.001,973.001,973.001,973.00-0.90%57,800
Jan 30, 20261,983.001,994.001,969.001,991.001,991.000.40%43,400
Jan 29, 20261,982.001,997.001,956.001,983.001,983.000.25%41,300
Jan 28, 20261,991.001,991.001,952.001,978.001,978.00-1.05%46,700
Jan 27, 20262,002.002,010.001,985.001,999.001,999.000.20%38,900
Jan 26, 20261,999.002,007.001,987.001,995.001,995.00-0.75%46,100
Jan 23, 20262,024.002,025.001,999.002,010.002,010.00-0.59%38,600
Jan 22, 20261,999.002,022.001,999.002,022.002,022.001.25%50,400
Jan 21, 20261,982.002,005.001,976.001,997.001,997.00-0.30%75,400
Jan 20, 20262,028.002,030.001,990.002,003.002,003.00-1.48%80,700
Jan 19, 20262,055.002,060.002,007.002,033.002,033.00-1.02%63,400
Jan 16, 20262,004.002,059.002,004.002,054.002,054.002.44%111,900
Jan 15, 20262,001.002,020.001,993.002,005.002,005.000.70%120,500
Jan 14, 20262,021.002,022.001,966.001,991.001,991.00-8.29%392,000
Jan 13, 20262,190.002,200.002,146.002,171.002,171.001.45%83,500
Jan 9, 20262,108.002,148.002,095.002,140.002,140.001.71%19,500
Jan 8, 20262,131.002,159.002,104.002,104.002,104.00-1.27%16,500
Jan 7, 20262,107.002,140.002,099.002,131.002,131.00-0.09%36,200
Jan 6, 20262,133.002,155.002,133.002,133.002,133.000.38%15,700
Jan 5, 20262,140.002,143.002,102.002,125.002,125.000.24%20,000
Dec 30, 20252,091.002,130.002,090.002,120.002,120.001.39%19,300
Dec 29, 20252,066.002,096.002,066.002,091.002,091.001.41%18,600
Dec 26, 20252,079.002,085.002,062.002,062.002,062.00-0.82%17,600
Dec 25, 20252,095.002,101.002,069.002,079.002,079.00-0.91%11,900
Dec 24, 20252,115.002,135.002,086.002,098.002,098.00-0.57%19,500
Dec 23, 20252,070.002,110.002,070.002,110.002,110.001.34%33,000
Dec 22, 20252,053.002,088.002,040.002,082.002,082.002.26%36,300
Dec 19, 20252,002.002,037.002,000.002,036.002,036.001.75%16,900
Dec 18, 20252,007.002,007.001,974.002,001.002,001.00-0.69%18,400
Dec 17, 20251,992.002,015.001,961.002,015.002,015.001.15%20,400
Dec 16, 20252,018.002,018.001,992.001,992.001,992.00-1.29%10,800
Dec 15, 20252,007.002,020.001,990.002,018.002,018.000.40%15,500
Dec 12, 20252,002.002,013.001,990.002,010.002,010.001.21%27,600
Dec 11, 20252,021.002,042.001,986.001,986.001,986.00-1.59%37,100
Dec 10, 20251,963.002,018.001,963.002,018.002,018.003.70%47,500
Dec 9, 20251,964.001,978.001,943.001,946.001,946.00-1.32%10,500
Dec 8, 20251,939.001,975.001,939.001,972.001,972.001.60%15,200
Dec 5, 20251,937.001,965.001,937.001,941.001,941.00-0.82%14,100
Dec 4, 20251,932.001,963.001,932.001,957.001,957.001.03%11,800
Dec 3, 20251,919.001,974.001,919.001,937.001,937.001.15%30,100
Dec 2, 20251,930.001,936.001,909.001,915.001,915.00-0.78%20,600
Dec 1, 20251,966.001,966.001,930.001,930.001,930.00-1.98%30,900
Nov 28, 20251,969.001,976.001,956.001,969.001,969.000.77%18,500
Nov 27, 20251,961.001,970.001,945.001,954.001,954.00-0.05%16,300
Nov 26, 20251,939.001,960.001,921.001,955.001,955.001.09%26,600
Nov 25, 20251,940.001,956.001,916.001,934.001,934.001.42%32,500
Nov 21, 20251,899.001,939.001,886.001,907.001,907.00-1.65%41,100
Nov 20, 20251,947.001,957.001,935.001,939.001,939.001.20%24,200
Nov 19, 20251,954.001,954.001,903.001,916.001,916.00-1.24%20,800
Nov 18, 20252,007.002,008.001,940.001,940.001,940.00-3.34%48,000
Nov 17, 20251,984.002,008.001,970.002,007.002,007.001.36%27,600
Nov 14, 20252,015.002,022.001,980.001,980.001,980.00-2.99%43,400
Nov 13, 20252,011.002,042.002,011.002,041.002,041.000.79%12,700
Nov 12, 20252,017.002,039.001,999.002,025.002,025.000.80%16,500
Nov 11, 20252,024.002,024.001,995.002,009.002,009.00-0.74%24,800
Nov 10, 20252,002.002,028.001,995.002,024.002,024.001.81%26,100
Nov 7, 20252,033.002,033.001,976.001,988.001,988.00-2.21%37,700
Nov 6, 20252,020.002,039.002,008.002,033.002,033.001.40%24,700
Nov 5, 20251,984.002,010.001,953.002,005.002,005.000.25%63,000
Nov 4, 20252,067.002,067.002,000.002,000.002,000.00-3.24%38,700
Oct 31, 20252,083.002,102.002,051.002,067.002,067.00-0.05%35,300
Oct 30, 20252,056.002,110.002,056.002,068.002,068.00-28,000
Oct 29, 20252,129.002,129.002,047.002,068.002,068.00-1.71%43,700
Oct 28, 20252,153.002,153.002,102.002,104.002,104.00-1.77%26,700
Oct 27, 20252,185.002,193.002,127.002,142.002,142.00-0.37%46,400
Oct 24, 20252,088.002,150.002,055.002,150.002,150.003.12%63,100
Oct 23, 20252,040.002,087.002,011.002,085.002,085.002.06%80,800
Oct 22, 20252,009.002,047.001,993.002,043.002,043.001.69%44,100
Oct 21, 20252,012.002,039.002,005.002,009.002,009.00-60,800
Oct 20, 20251,962.002,030.001,938.002,009.002,009.006.18%101,500
Oct 17, 20251,930.001,945.001,880.001,892.001,892.00-3.72%92,900
Oct 16, 20252,060.002,088.001,944.001,965.001,965.006.22%195,800
Oct 15, 20251,833.001,874.001,833.001,850.001,850.002.66%26,700
Oct 14, 20251,816.001,838.001,787.001,802.001,802.00-2.65%72,400
Oct 10, 20251,916.001,916.001,847.001,851.001,851.00-2.94%33,300
Oct 9, 20251,904.001,931.001,901.001,907.001,907.000.16%22,700
Oct 8, 20251,896.001,914.001,888.001,904.001,904.000.42%18,400
Oct 7, 20251,940.001,940.001,888.001,896.001,896.00-2.12%28,200