Toyo Tec Co.,Ltd. (TYO:9686)
Japan
· Delayed Price · Currency is JPY 1,670.00
-60.00 (-3.47%)
Mar 9, 2026, 3:30 PM JST
Toyo Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,688.00 | 1,738.00 | 1,688.00 | 1,730.00 | 1,730.00 | 1.11% | 3,300 |
| Mar 5, 2026 | 1,711.00 | 1,788.00 | 1,695.00 | 1,711.00 | 1,711.00 | 1.85% | 13,100 |
| Mar 4, 2026 | 1,698.00 | 1,716.00 | 1,669.00 | 1,680.00 | 1,680.00 | -3.34% | 16,900 |
| Mar 3, 2026 | 1,781.00 | 1,811.00 | 1,729.00 | 1,738.00 | 1,738.00 | -3.92% | 26,900 |
| Mar 2, 2026 | 1,825.00 | 1,900.00 | 1,800.00 | 1,809.00 | 1,809.00 | -1.26% | 16,700 |
| Feb 27, 2026 | 1,814.00 | 1,859.00 | 1,813.00 | 1,832.00 | 1,832.00 | -0.16% | 8,600 |
| Feb 26, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,835.00 | 1,835.00 | 0.77% | 13,800 |
| Feb 25, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,821.00 | 1,821.00 | 0.61% | 5,500 |
| Feb 24, 2026 | 1,783.00 | 1,825.00 | 1,755.00 | 1,810.00 | 1,810.00 | 1.57% | 5,800 |
| Feb 20, 2026 | 1,789.00 | 1,819.00 | 1,770.00 | 1,782.00 | 1,782.00 | -1.82% | 4,300 |
| Feb 19, 2026 | 1,805.00 | 1,824.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.61% | 8,300 |
| Feb 18, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,804.00 | 1,804.00 | 1.46% | 11,100 |
| Feb 17, 2026 | 1,789.00 | 1,800.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.23% | 6,200 |
| Feb 16, 2026 | 1,756.00 | 1,780.00 | 1,754.00 | 1,774.00 | 1,774.00 | 1.08% | 8,400 |
| Feb 13, 2026 | 1,772.00 | 1,784.00 | 1,730.00 | 1,755.00 | 1,755.00 | -1.18% | 28,200 |
| Feb 12, 2026 | 1,776.00 | 1,797.00 | 1,774.00 | 1,776.00 | 1,776.00 | 0.34% | 5,100 |
| Feb 10, 2026 | 1,756.00 | 1,786.00 | 1,756.00 | 1,770.00 | 1,770.00 | 0.74% | 7,000 |
| Feb 9, 2026 | 1,800.00 | 1,810.00 | 1,754.00 | 1,757.00 | 1,757.00 | -1.79% | 24,200 |
| Feb 6, 2026 | 1,804.00 | 1,815.00 | 1,776.00 | 1,789.00 | 1,789.00 | -0.83% | 11,700 |
| Feb 5, 2026 | 1,791.00 | 1,809.00 | 1,777.00 | 1,804.00 | 1,804.00 | 0.73% | 9,100 |
| Feb 4, 2026 | 1,809.00 | 1,809.00 | 1,762.00 | 1,791.00 | 1,791.00 | -0.50% | 23,600 |
| Feb 3, 2026 | 1,825.00 | 1,830.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2.45% | 99,100 |
| Feb 2, 2026 | 1,769.00 | 1,794.00 | 1,703.00 | 1,757.00 | 1,757.00 | 1.27% | 57,100 |
| Jan 30, 2026 | 1,693.00 | 1,735.00 | 1,693.00 | 1,735.00 | 1,735.00 | 3.27% | 15,600 |
| Jan 29, 2026 | 1,690.00 | 1,700.00 | 1,673.00 | 1,680.00 | 1,680.00 | -0.59% | 13,700 |
| Jan 28, 2026 | 1,678.00 | 1,700.00 | 1,678.00 | 1,690.00 | 1,690.00 | -0.53% | 10,100 |
| Jan 27, 2026 | 1,672.00 | 1,699.00 | 1,671.00 | 1,699.00 | 1,699.00 | 0.71% | 10,000 |
| Jan 26, 2026 | 1,665.00 | 1,687.00 | 1,650.00 | 1,687.00 | 1,687.00 | 0.90% | 12,500 |
| Jan 23, 2026 | 1,665.00 | 1,683.00 | 1,650.00 | 1,672.00 | 1,672.00 | 0.84% | 23,800 |
| Jan 22, 2026 | 1,670.00 | 1,697.00 | 1,640.00 | 1,658.00 | 1,658.00 | -0.90% | 22,700 |
| Jan 21, 2026 | 1,642.00 | 1,728.00 | 1,642.00 | 1,673.00 | 1,673.00 | 0.24% | 14,500 |
| Jan 20, 2026 | 1,695.00 | 1,735.00 | 1,634.00 | 1,669.00 | 1,669.00 | -1.59% | 20,600 |
| Jan 19, 2026 | 1,731.00 | 1,777.00 | 1,696.00 | 1,696.00 | 1,696.00 | -2.02% | 19,300 |
| Jan 16, 2026 | 1,721.00 | 1,740.00 | 1,711.00 | 1,731.00 | 1,731.00 | 1.11% | 5,900 |
| Jan 15, 2026 | 1,695.00 | 1,735.00 | 1,695.00 | 1,712.00 | 1,712.00 | 0.94% | 3,000 |
| Jan 14, 2026 | 1,711.00 | 1,730.00 | 1,685.00 | 1,696.00 | 1,696.00 | -0.88% | 10,700 |
| Jan 13, 2026 | 1,725.00 | 1,727.00 | 1,688.00 | 1,711.00 | 1,711.00 | 1.36% | 17,000 |
| Jan 9, 2026 | 1,677.00 | 1,720.00 | 1,675.00 | 1,688.00 | 1,688.00 | 0.66% | 19,400 |
| Jan 8, 2026 | 1,680.00 | 1,695.00 | 1,668.00 | 1,677.00 | 1,677.00 | -0.18% | 11,100 |
| Jan 7, 2026 | 1,650.00 | 1,687.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 21,500 |
| Jan 6, 2026 | 1,645.00 | 1,657.00 | 1,641.00 | 1,650.00 | 1,650.00 | 0.55% | 13,300 |
| Jan 5, 2026 | 1,609.00 | 1,650.00 | 1,609.00 | 1,641.00 | 1,641.00 | 2.05% | 28,300 |
| Dec 30, 2025 | 1,607.00 | 1,616.00 | 1,607.00 | 1,608.00 | 1,608.00 | -0.92% | 2,500 |
| Dec 29, 2025 | 1,654.00 | 1,654.00 | 1,616.00 | 1,623.00 | 1,623.00 | - | 4,100 |
| Dec 26, 2025 | 1,622.00 | 1,650.00 | 1,604.00 | 1,623.00 | 1,623.00 | 0.06% | 7,900 |
| Dec 25, 2025 | 1,580.00 | 1,701.00 | 1,580.00 | 1,622.00 | 1,622.00 | 2.66% | 37,300 |
| Dec 24, 2025 | 1,592.00 | 1,592.00 | 1,578.00 | 1,580.00 | 1,580.00 | -0.38% | 6,300 |
| Dec 23, 2025 | 1,592.00 | 1,598.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.94% | 4,400 |
| Dec 22, 2025 | 1,599.00 | 1,605.00 | 1,596.00 | 1,601.00 | 1,601.00 | 1.27% | 8,900 |
| Dec 19, 2025 | 1,572.00 | 1,588.00 | 1,572.00 | 1,581.00 | 1,581.00 | 0.64% | 4,400 |
| Dec 18, 2025 | 1,579.00 | 1,588.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.38% | 6,700 |
| Dec 17, 2025 | 1,582.00 | 1,582.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.32% | 5,900 |
| Dec 16, 2025 | 1,587.00 | 1,587.00 | 1,575.00 | 1,582.00 | 1,582.00 | 0.13% | 4,500 |
| Dec 15, 2025 | 1,571.00 | 1,584.00 | 1,571.00 | 1,580.00 | 1,580.00 | 0.32% | 2,400 |
| Dec 12, 2025 | 1,577.00 | 1,588.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.19% | 6,800 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,569.00 | 1,572.00 | 1,572.00 | -0.25% | 4,500 |
| Dec 10, 2025 | 1,582.00 | 1,588.00 | 1,566.00 | 1,576.00 | 1,576.00 | -0.06% | 8,000 |
| Dec 9, 2025 | 1,571.00 | 1,584.00 | 1,569.00 | 1,577.00 | 1,577.00 | -0.13% | 4,700 |
| Dec 8, 2025 | 1,573.00 | 1,579.00 | 1,571.00 | 1,579.00 | 1,579.00 | 0.38% | 3,000 |
| Dec 5, 2025 | 1,580.00 | 1,587.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.76% | 6,000 |
| Dec 4, 2025 | 1,580.00 | 1,591.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 2,200 |
| Dec 3, 2025 | 1,577.00 | 1,580.00 | 1,573.00 | 1,580.00 | 1,580.00 | 0.19% | 2,600 |
| Dec 2, 2025 | 1,589.00 | 1,589.00 | 1,576.00 | 1,577.00 | 1,577.00 | -0.06% | 3,200 |
| Dec 1, 2025 | 1,585.00 | 1,613.00 | 1,575.00 | 1,578.00 | 1,578.00 | 0.25% | 21,900 |
| Nov 28, 2025 | 1,576.00 | 1,580.00 | 1,566.00 | 1,574.00 | 1,574.00 | -0.13% | 7,300 |
| Nov 27, 2025 | 1,569.00 | 1,580.00 | 1,566.00 | 1,576.00 | 1,576.00 | 0.19% | 7,100 |
| Nov 26, 2025 | 1,557.00 | 1,580.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1.16% | 8,800 |
| Nov 25, 2025 | 1,550.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.84% | 9,500 |
| Nov 21, 2025 | 1,543.00 | 1,550.00 | 1,539.00 | 1,542.00 | 1,542.00 | -0.06% | 7,100 |
| Nov 20, 2025 | 1,544.00 | 1,545.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.26% | 4,500 |
| Nov 19, 2025 | 1,540.00 | 1,552.00 | 1,533.00 | 1,539.00 | 1,539.00 | -0.06% | 6,400 |
| Nov 18, 2025 | 1,563.00 | 1,572.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.97% | 15,200 |
| Nov 17, 2025 | 1,568.00 | 1,583.00 | 1,561.00 | 1,571.00 | 1,571.00 | -0.95% | 18,000 |
| Nov 14, 2025 | 1,556.00 | 1,590.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.60% | 12,400 |
| Nov 13, 2025 | 1,560.00 | 1,576.00 | 1,553.00 | 1,561.00 | 1,561.00 | 1.56% | 15,200 |
| Nov 12, 2025 | 1,537.00 | 1,545.00 | 1,533.00 | 1,537.00 | 1,537.00 | 0.07% | 4,600 |
| Nov 11, 2025 | 1,540.00 | 1,554.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.26% | 9,000 |
| Nov 10, 2025 | 1,536.00 | 1,551.00 | 1,534.00 | 1,540.00 | 1,540.00 | 0.59% | 9,300 |
| Nov 7, 2025 | 1,541.00 | 1,542.00 | 1,521.00 | 1,531.00 | 1,531.00 | -1.10% | 12,800 |
| Nov 6, 2025 | 1,558.00 | 1,559.00 | 1,538.00 | 1,548.00 | 1,548.00 | -0.83% | 27,300 |
| Nov 5, 2025 | 1,567.00 | 1,575.00 | 1,530.00 | 1,561.00 | 1,561.00 | -0.57% | 25,300 |
| Nov 4, 2025 | 1,565.00 | 1,588.00 | 1,551.00 | 1,570.00 | 1,570.00 | 1.68% | 57,200 |
| Oct 31, 2025 | 1,548.00 | 1,570.00 | 1,521.00 | 1,544.00 | 1,544.00 | -8.26% | 123,500 |
| Oct 30, 2025 | 1,600.00 | 1,684.00 | 1,596.00 | 1,683.00 | 1,683.00 | 5.65% | 63,400 |
| Oct 29, 2025 | 1,595.00 | 1,607.00 | 1,577.00 | 1,593.00 | 1,593.00 | 0.82% | 18,900 |
| Oct 28, 2025 | 1,613.00 | 1,613.00 | 1,578.00 | 1,580.00 | 1,580.00 | -1.56% | 17,900 |
| Oct 27, 2025 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.69% | 11,000 |
| Oct 24, 2025 | 1,614.00 | 1,650.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.82% | 33,400 |
| Oct 23, 2025 | 1,594.00 | 1,599.00 | 1,570.00 | 1,581.00 | 1,581.00 | -0.88% | 5,100 |
| Oct 22, 2025 | 1,570.00 | 1,599.00 | 1,566.00 | 1,595.00 | 1,595.00 | 1.85% | 7,700 |
| Oct 21, 2025 | 1,610.00 | 1,610.00 | 1,561.00 | 1,566.00 | 1,566.00 | -1.63% | 11,800 |
| Oct 20, 2025 | 1,592.00 | 1,609.00 | 1,579.00 | 1,592.00 | 1,592.00 | 2.58% | 16,300 |
| Oct 17, 2025 | 1,580.00 | 1,595.00 | 1,552.00 | 1,552.00 | 1,552.00 | -1.27% | 4,600 |
| Oct 16, 2025 | 1,540.00 | 1,580.00 | 1,526.00 | 1,572.00 | 1,572.00 | 4.52% | 16,800 |
| Oct 15, 2025 | 1,510.00 | 1,550.00 | 1,503.00 | 1,504.00 | 1,504.00 | 0.27% | 6,000 |
| Oct 14, 2025 | 1,493.00 | 1,527.00 | 1,493.00 | 1,500.00 | 1,500.00 | -1.70% | 11,400 |
| Oct 10, 2025 | 1,544.00 | 1,544.00 | 1,520.00 | 1,526.00 | 1,526.00 | -1.17% | 4,500 |
| Oct 9, 2025 | 1,536.00 | 1,555.00 | 1,534.00 | 1,544.00 | 1,544.00 | 0.65% | 6,900 |
| Oct 8, 2025 | 1,528.00 | 1,540.00 | 1,519.00 | 1,534.00 | 1,534.00 | 0.39% | 4,000 |
| Oct 7, 2025 | 1,540.00 | 1,540.00 | 1,501.00 | 1,528.00 | 1,528.00 | -0.78% | 7,600 |