Skip to main content
Toyo Denki Seizo K.K. (TYO:6505)
Japan flag Japan · Delayed Price · Currency is JPY
2,498.00
+61.00 (2.50%)
Apr 28, 2026, 3:30 PM JST

Toyo Denki Seizo K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,442.002,500.002,428.002,498.002,498.002.50%36,800
Apr 27, 20262,457.002,457.002,415.002,437.002,437.00-0.81%31,400
Apr 24, 20262,475.002,500.002,396.002,457.002,457.00-0.65%49,900
Apr 23, 20262,479.002,500.002,439.002,473.002,473.000.65%30,300
Apr 22, 20262,487.002,506.002,440.002,457.002,457.00-1.52%34,100
Apr 21, 20262,529.002,530.002,471.002,495.002,495.00-0.40%45,300
Apr 20, 20262,550.002,550.002,500.002,505.002,505.00-0.67%23,400
Apr 17, 20262,550.002,551.002,493.002,522.002,522.00-1.10%42,600
Apr 16, 20262,584.002,596.002,516.002,550.002,550.00-0.16%36,900
Apr 15, 20262,647.002,654.002,515.002,554.002,554.00-3.51%77,300
Apr 14, 20262,550.002,655.002,550.002,647.002,647.0015.09%198,800
Apr 13, 20262,302.002,343.002,270.002,300.002,300.00-1.96%32,800
Apr 10, 20262,366.002,400.002,339.002,346.002,346.00-0.21%31,900
Apr 9, 20262,400.002,411.002,335.002,351.002,351.00-2.08%18,400
Apr 8, 20262,366.002,408.002,363.002,401.002,401.003.31%12,500
Apr 7, 20262,326.002,366.002,303.002,324.002,324.00-0.09%16,200
Apr 6, 20262,319.002,342.002,317.002,326.002,326.000.30%14,300
Apr 3, 20262,376.002,376.002,319.002,319.002,319.00-0.51%16,700
Apr 2, 20262,403.002,446.002,330.002,331.002,331.00-2.71%32,800
Apr 1, 20262,402.002,417.002,366.002,396.002,396.003.95%30,900
Mar 31, 20262,348.002,372.002,285.002,305.002,305.00-1.28%42,800
Mar 30, 20262,319.002,348.002,265.002,335.002,335.00-4.22%40,200
Mar 27, 20262,422.002,460.002,385.002,438.002,438.00-1.38%36,300
Mar 26, 20262,495.002,532.002,451.002,472.002,472.000.69%46,900
Mar 25, 20262,388.002,477.002,381.002,455.002,455.006.28%52,400
Mar 24, 20262,360.002,360.002,280.002,310.002,310.001.76%33,500
Mar 23, 20262,331.002,334.002,231.002,270.002,270.00-4.66%52,800
Mar 19, 20262,445.002,474.002,381.002,381.002,381.00-3.80%142,100
Mar 18, 20262,392.002,476.002,392.002,475.002,475.003.34%31,100
Mar 17, 20262,392.002,435.002,389.002,395.002,395.000.25%30,700
Mar 16, 20262,354.002,398.002,330.002,389.002,389.001.01%46,500
Mar 13, 20262,385.002,399.002,340.002,365.002,365.00-1.21%31,200
Mar 12, 20262,371.002,408.002,355.002,394.002,394.00-0.99%27,200
Mar 11, 20262,399.002,459.002,363.002,418.002,418.001.81%47,900
Mar 10, 20262,302.002,396.002,289.002,375.002,375.005.46%23,300
Mar 9, 20262,230.002,271.002,200.002,252.002,252.00-5.38%50,700
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