Skip to main content
Togami Electric Mfg. Co., Ltd. (TYO:6643)
Japan flag Japan · Delayed Price · Currency is JPY
5,930.00
-730.00 (-10.96%)
At close: Mar 9, 2026

Togami Electric Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,260.006,290.005,660.005,840.00--12.31%45,300
Mar 6, 20266,860.006,910.006,620.006,660.006,660.00-4.86%24,800
Mar 5, 20266,540.007,250.006,540.007,000.007,000.0011.29%70,000
Mar 4, 20266,220.006,460.006,110.006,290.006,290.00-2.02%30,800
Mar 3, 20266,700.006,820.006,260.006,420.006,420.00-4.61%48,300
Mar 2, 20266,140.006,900.006,140.006,730.006,730.0011.42%77,000
Feb 27, 20265,970.006,110.005,970.006,040.006,040.001.17%9,200
Feb 26, 20266,050.006,070.005,900.005,970.005,970.00-1.00%17,800
Feb 25, 20265,870.006,030.005,810.006,030.006,030.001.86%32,300
Feb 24, 20265,410.005,920.005,320.005,920.005,920.009.63%29,700
Feb 20, 20265,280.005,400.005,250.005,400.005,400.001.69%9,900
Feb 19, 20265,090.005,410.005,090.005,310.005,310.004.32%20,400
Feb 18, 20264,885.005,140.004,885.005,090.005,090.004.20%16,800
Feb 17, 20264,890.004,890.004,820.004,885.004,885.00-0.10%2,800
Feb 16, 20264,940.004,940.004,855.004,890.004,890.00-1.01%12,200
Feb 13, 20264,980.004,980.004,815.004,940.004,940.00-1.00%9,000
Feb 12, 20264,810.004,990.004,810.004,990.004,990.003.96%13,000
Feb 10, 20264,840.004,845.004,770.004,800.004,800.00-0.83%4,900
Feb 9, 20264,825.004,850.004,635.004,840.004,840.002.54%14,800
Feb 6, 20264,535.004,720.004,525.004,720.004,720.003.28%11,100
Feb 5, 20264,630.004,630.004,515.004,570.004,570.00-1.30%7,000
Feb 4, 20264,655.004,665.004,560.004,630.004,630.00-1.07%11,600
Feb 3, 20264,770.004,770.004,555.004,680.004,680.00-0.43%23,600
Feb 2, 20264,715.004,825.004,655.004,700.004,700.000.53%22,400
Jan 30, 20264,690.004,690.004,565.004,675.004,675.00-0.32%7,000
Jan 29, 20264,650.004,695.004,635.004,690.004,690.000.86%2,700
Jan 28, 20264,720.004,720.004,650.004,650.004,650.00-1.48%3,300
Jan 27, 20264,800.004,800.004,710.004,720.004,720.00-1.67%5,700
Jan 26, 20264,660.005,000.004,645.004,800.004,800.003.56%17,300
Jan 23, 20264,595.004,650.004,575.004,635.004,635.001.09%3,600
Jan 22, 20264,555.004,590.004,515.004,585.004,585.000.22%4,100
Jan 21, 20264,420.004,595.004,420.004,575.004,575.002.69%3,800
Jan 20, 20264,475.004,500.004,405.004,455.004,455.00-0.45%4,200
Jan 19, 20264,460.004,475.004,415.004,475.004,475.000.34%3,100
Jan 16, 20264,400.004,460.004,385.004,460.004,460.001.36%9,900
Jan 15, 20264,480.004,500.004,385.004,400.004,400.00-2.00%12,800
Jan 14, 20264,425.004,495.004,425.004,490.004,490.000.67%2,900
Jan 13, 20264,435.004,500.004,415.004,460.004,460.000.45%7,000
Jan 9, 20264,400.004,440.004,355.004,440.004,440.00-0.22%5,500
Jan 8, 20264,500.004,500.004,450.004,450.004,450.00-1.87%7,600
Jan 7, 20264,610.004,610.004,535.004,535.004,535.00-1.63%7,600
Jan 6, 20264,645.004,650.004,595.004,610.004,610.00-0.54%5,000
Jan 5, 20264,560.004,700.004,560.004,635.004,635.001.87%13,500
Dec 30, 20254,495.004,585.004,495.004,550.004,550.001.45%5,500
Dec 29, 20254,400.004,500.004,390.004,485.004,485.002.63%7,300
Dec 26, 20254,350.004,380.004,270.004,370.004,370.001.51%4,100
Dec 25, 20254,315.004,355.004,230.004,305.004,305.000.12%4,400
Dec 24, 20254,150.004,320.004,150.004,300.004,300.003.24%6,900
Dec 23, 20254,110.004,180.004,090.004,165.004,165.001.59%8,300
Dec 22, 20254,135.004,180.004,100.004,100.004,100.00-0.49%12,100
Dec 19, 20254,155.004,185.004,060.004,120.004,120.00-1.90%6,600
Dec 18, 20254,210.004,210.004,175.004,200.004,200.00-0.36%1,700
Dec 17, 20254,200.004,245.004,200.004,215.004,215.000.48%5,300
Dec 16, 20254,220.004,220.004,170.004,195.004,195.00-0.12%2,900
Dec 15, 20254,130.004,235.004,130.004,200.004,200.001.45%2,900
Dec 12, 20254,140.004,160.004,130.004,140.004,140.000.85%2,700
Dec 11, 20254,165.004,165.004,105.004,105.004,105.00-0.97%3,500
Dec 10, 20253,990.004,155.003,990.004,145.004,145.004.67%13,200
Dec 9, 20253,875.004,005.003,850.003,960.003,960.001.93%9,800
Dec 8, 20253,840.003,895.003,840.003,885.003,885.001.17%4,300
Dec 5, 20253,835.003,855.003,800.003,840.003,840.00-3,000
Dec 4, 20253,825.003,850.003,825.003,840.003,840.000.39%1,200
Dec 3, 20253,870.003,870.003,815.003,825.003,825.00-1.42%2,900
Dec 2, 20253,885.003,890.003,850.003,880.003,880.00-0.13%1,700
Dec 1, 20253,900.003,905.003,880.003,885.003,885.00-0.51%2,700
Nov 28, 20253,900.003,905.003,875.003,905.003,905.001.03%4,000
Nov 27, 20253,885.003,900.003,865.003,865.003,865.00-0.39%1,300
Nov 26, 20253,835.003,885.003,835.003,880.003,880.001.17%2,600
Nov 25, 20253,840.003,880.003,835.003,835.003,835.00-0.13%2,400
Nov 21, 20253,775.003,865.003,775.003,840.003,840.001.59%5,800
Nov 20, 20253,765.003,800.003,760.003,780.003,780.001.61%4,200
Nov 19, 20253,770.003,770.003,720.003,720.003,720.00-2.11%6,300
Nov 18, 20253,860.003,885.003,785.003,800.003,800.00-1.43%6,900
Nov 17, 20253,875.003,910.003,855.003,855.003,855.00-0.39%3,400
Nov 14, 20253,905.003,905.003,870.003,870.003,870.00-1.28%4,700
Nov 13, 20253,885.003,925.003,870.003,920.003,920.001.29%7,700
Nov 12, 20253,810.003,870.003,780.003,870.003,870.002.38%6,500
Nov 11, 20253,860.003,860.003,780.003,780.003,780.00-1.31%10,600
Nov 10, 20253,855.003,880.003,830.003,830.003,830.00-0.52%5,700
Nov 7, 20253,845.003,915.003,840.003,850.003,850.00-11,800
Nov 6, 20253,805.003,875.003,795.003,850.003,850.001.58%10,800
Nov 5, 20253,855.003,855.003,750.003,790.003,790.00-2.07%25,700
Nov 4, 20253,900.003,945.003,850.003,870.003,870.00-8.51%42,200
Oct 31, 20254,145.004,320.004,045.004,230.004,230.001.32%28,700
Oct 30, 20254,075.004,265.004,070.004,175.004,175.003.21%18,600
Oct 29, 20254,075.004,175.004,020.004,045.004,045.00-0.61%12,000
Oct 28, 20254,055.004,135.004,050.004,070.004,070.000.37%12,300
Oct 27, 20254,005.004,055.003,955.004,055.004,055.002.01%7,100
Oct 24, 20253,940.003,980.003,915.003,975.003,975.001.79%3,100
Oct 23, 20253,885.003,925.003,885.003,905.003,905.000.90%4,000
Oct 22, 20253,845.003,875.003,845.003,870.003,870.001.18%6,300
Oct 21, 20253,820.003,845.003,800.003,825.003,825.000.13%8,300
Oct 20, 20253,810.003,885.003,810.003,820.003,820.000.66%4,000
Oct 17, 20253,830.003,845.003,790.003,795.003,795.00-0.65%3,100
Oct 16, 20253,790.003,845.003,790.003,820.003,820.002.14%7,700
Oct 15, 20253,740.003,780.003,730.003,740.003,740.000.40%4,000
Oct 14, 20253,695.003,740.003,680.003,725.003,725.00-1.19%7,600
Oct 10, 20253,870.003,940.003,755.003,770.003,770.00-2.58%7,800
Oct 9, 20253,890.003,890.003,855.003,870.003,870.00-0.51%1,500
Oct 8, 20253,865.003,955.003,865.003,890.003,890.00-0.38%3,000