Toyo Tec Co.,Ltd. (TYO:9686)
Japan
· Delayed Price · Currency is JPY 1,537.00
-6.00 (-0.39%)
Apr 28, 2026, 3:30 PM JST
Toyo Tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,543.00 | 1,565.00 | 1,536.00 | 1,537.00 | 1,537.00 | -0.39% | 8,000 |
| Apr 27, 2026 | 1,540.00 | 1,547.00 | 1,538.00 | 1,543.00 | 1,543.00 | 0.06% | 3,800 |
| Apr 24, 2026 | 1,563.00 | 1,563.00 | 1,542.00 | 1,542.00 | 1,542.00 | -1.34% | 6,500 |
| Apr 23, 2026 | 1,572.00 | 1,574.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.08% | 5,700 |
| Apr 22, 2026 | 1,586.00 | 1,586.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.38% | 1,100 |
| Apr 21, 2026 | 1,598.00 | 1,598.00 | 1,585.00 | 1,586.00 | 1,586.00 | -0.75% | 1,200 |
| Apr 20, 2026 | 1,607.00 | 1,607.00 | 1,590.00 | 1,598.00 | 1,598.00 | 0.31% | 4,400 |
| Apr 17, 2026 | 1,595.00 | 1,604.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.13% | 5,200 |
| Apr 16, 2026 | 1,581.00 | 1,599.00 | 1,558.00 | 1,595.00 | 1,595.00 | 0.82% | 9,600 |
| Apr 15, 2026 | 1,590.00 | 1,592.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.19% | 3,600 |
| Apr 14, 2026 | 1,597.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 4,000 |
| Apr 13, 2026 | 1,595.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.49% | 4,400 |
| Apr 10, 2026 | 1,636.00 | 1,648.00 | 1,605.00 | 1,614.00 | 1,614.00 | -1.77% | 2,900 |
| Apr 9, 2026 | 1,627.00 | 1,643.00 | 1,625.00 | 1,643.00 | 1,643.00 | 1.17% | 3,700 |
| Apr 8, 2026 | 1,624.00 | 1,650.00 | 1,602.00 | 1,624.00 | 1,624.00 | 1.44% | 10,300 |
| Apr 7, 2026 | 1,596.00 | 1,612.00 | 1,566.00 | 1,601.00 | 1,601.00 | 0.31% | 21,100 |
| Apr 6, 2026 | 1,596.00 | 1,607.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.13% | 5,600 |
| Apr 3, 2026 | 1,600.00 | 1,603.00 | 1,593.00 | 1,598.00 | 1,598.00 | -0.13% | 3,700 |
| Apr 2, 2026 | 1,613.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.37% | 5,700 |
| Apr 1, 2026 | 1,624.00 | 1,646.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.06% | 16,700 |
| Mar 31, 2026 | 1,613.00 | 1,629.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.50% | 3,800 |
| Mar 30, 2026 | 1,602.00 | 1,635.00 | 1,585.00 | 1,613.00 | 1,613.00 | -3.70% | 24,400 |
| Mar 27, 2026 | 1,666.00 | 1,686.00 | 1,646.00 | 1,675.00 | 1,642.00 | 0.66% | 14,700 |
| Mar 26, 2026 | 1,765.00 | 1,765.00 | 1,664.00 | 1,664.00 | 1,631.22 | -1.25% | 15,500 |
| Mar 25, 2026 | 1,672.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,651.80 | 0.78% | 11,600 |
| Mar 24, 2026 | 1,662.00 | 1,677.00 | 1,657.00 | 1,672.00 | 1,639.06 | 1.15% | 7,500 |
| Mar 23, 2026 | 1,670.00 | 1,680.00 | 1,636.00 | 1,653.00 | 1,620.43 | -0.90% | 20,600 |
| Mar 19, 2026 | 1,667.00 | 1,683.00 | 1,656.00 | 1,668.00 | 1,635.14 | -0.54% | 7,700 |
| Mar 18, 2026 | 1,660.00 | 1,677.00 | 1,660.00 | 1,677.00 | 1,643.96 | 1.02% | 6,700 |
| Mar 17, 2026 | 1,672.00 | 1,697.00 | 1,660.00 | 1,660.00 | 1,627.30 | 0.18% | 10,500 |
| Mar 16, 2026 | 1,664.00 | 1,671.00 | 1,657.00 | 1,657.00 | 1,624.35 | -0.42% | 5,700 |
| Mar 13, 2026 | 1,672.00 | 1,700.00 | 1,661.00 | 1,664.00 | 1,631.22 | -1.77% | 13,300 |
| Mar 12, 2026 | 1,693.00 | 1,695.00 | 1,670.00 | 1,694.00 | 1,660.63 | -0.41% | 13,200 |
| Mar 11, 2026 | 1,702.00 | 1,741.00 | 1,694.00 | 1,701.00 | 1,667.49 | 0.47% | 12,400 |
| Mar 10, 2026 | 1,696.00 | 1,714.00 | 1,686.00 | 1,693.00 | 1,659.65 | 1.38% | 17,400 |
| Mar 9, 2026 | 1,690.00 | 1,696.00 | 1,653.00 | 1,670.00 | 1,637.10 | -3.47% | 16,100 |
| Mar 6, 2026 | 1,688.00 | 1,738.00 | 1,688.00 | 1,730.00 | 1,695.92 | 1.11% | 3,300 |
| Mar 5, 2026 | 1,711.00 | 1,788.00 | 1,695.00 | 1,711.00 | 1,677.29 | 1.85% | 13,100 |
| Mar 4, 2026 | 1,698.00 | 1,716.00 | 1,669.00 | 1,680.00 | 1,646.90 | -3.34% | 16,900 |
| Mar 3, 2026 | 1,781.00 | 1,811.00 | 1,729.00 | 1,738.00 | 1,703.76 | -3.92% | 26,900 |
| Mar 2, 2026 | 1,825.00 | 1,900.00 | 1,800.00 | 1,809.00 | 1,773.36 | -1.26% | 16,700 |
| Feb 27, 2026 | 1,814.00 | 1,859.00 | 1,813.00 | 1,832.00 | 1,795.91 | -0.16% | 8,600 |
| Feb 26, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,835.00 | 1,798.85 | 0.77% | 13,800 |
| Feb 25, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,821.00 | 1,785.12 | 0.61% | 5,500 |
| Feb 24, 2026 | 1,783.00 | 1,825.00 | 1,755.00 | 1,810.00 | 1,774.34 | 1.57% | 5,800 |
| Feb 20, 2026 | 1,789.00 | 1,819.00 | 1,770.00 | 1,782.00 | 1,746.89 | -1.82% | 4,300 |
| Feb 19, 2026 | 1,805.00 | 1,824.00 | 1,800.00 | 1,815.00 | 1,779.24 | 0.61% | 8,300 |
| Feb 18, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,804.00 | 1,768.46 | 1.46% | 11,100 |
| Feb 17, 2026 | 1,789.00 | 1,800.00 | 1,770.00 | 1,778.00 | 1,742.97 | 0.23% | 6,200 |
| Feb 16, 2026 | 1,756.00 | 1,780.00 | 1,754.00 | 1,774.00 | 1,739.05 | 1.08% | 8,400 |
| Feb 13, 2026 | 1,772.00 | 1,784.00 | 1,730.00 | 1,755.00 | 1,720.42 | -1.18% | 28,200 |
| Feb 12, 2026 | 1,776.00 | 1,797.00 | 1,774.00 | 1,776.00 | 1,741.01 | 0.34% | 5,100 |
| Feb 10, 2026 | 1,756.00 | 1,786.00 | 1,756.00 | 1,770.00 | 1,735.13 | 0.74% | 7,000 |
| Feb 9, 2026 | 1,800.00 | 1,810.00 | 1,754.00 | 1,757.00 | 1,722.38 | -1.79% | 24,200 |
| Feb 6, 2026 | 1,804.00 | 1,815.00 | 1,776.00 | 1,789.00 | 1,753.75 | -0.83% | 11,700 |
| Feb 5, 2026 | 1,791.00 | 1,809.00 | 1,777.00 | 1,804.00 | 1,768.46 | 0.73% | 9,100 |
| Feb 4, 2026 | 1,809.00 | 1,809.00 | 1,762.00 | 1,791.00 | 1,755.71 | -0.50% | 23,600 |
| Feb 3, 2026 | 1,825.00 | 1,830.00 | 1,750.00 | 1,800.00 | 1,764.54 | 2.45% | 99,100 |
| Feb 2, 2026 | 1,769.00 | 1,794.00 | 1,703.00 | 1,757.00 | 1,722.38 | 1.27% | 57,100 |
| Jan 30, 2026 | 1,693.00 | 1,735.00 | 1,693.00 | 1,735.00 | 1,700.82 | 3.27% | 15,600 |
| Jan 29, 2026 | 1,690.00 | 1,700.00 | 1,673.00 | 1,680.00 | 1,646.90 | -0.59% | 13,700 |
| Jan 28, 2026 | 1,678.00 | 1,700.00 | 1,678.00 | 1,690.00 | 1,656.70 | -0.53% | 10,100 |
| Jan 27, 2026 | 1,672.00 | 1,699.00 | 1,671.00 | 1,699.00 | 1,665.53 | 0.71% | 10,000 |
| Jan 26, 2026 | 1,665.00 | 1,687.00 | 1,650.00 | 1,687.00 | 1,653.76 | 0.90% | 12,500 |
| Jan 23, 2026 | 1,665.00 | 1,683.00 | 1,650.00 | 1,672.00 | 1,639.06 | 0.84% | 23,800 |
| Jan 22, 2026 | 1,670.00 | 1,697.00 | 1,640.00 | 1,658.00 | 1,625.33 | -0.90% | 22,700 |
| Jan 21, 2026 | 1,642.00 | 1,728.00 | 1,642.00 | 1,673.00 | 1,640.04 | 0.24% | 14,500 |
| Jan 20, 2026 | 1,695.00 | 1,735.00 | 1,634.00 | 1,669.00 | 1,636.12 | -1.59% | 20,600 |
| Jan 19, 2026 | 1,731.00 | 1,777.00 | 1,696.00 | 1,696.00 | 1,662.59 | -2.02% | 19,300 |
| Jan 16, 2026 | 1,721.00 | 1,740.00 | 1,711.00 | 1,731.00 | 1,696.90 | 1.11% | 5,900 |
| Jan 15, 2026 | 1,695.00 | 1,735.00 | 1,695.00 | 1,712.00 | 1,678.27 | 0.94% | 3,000 |
| Jan 14, 2026 | 1,711.00 | 1,730.00 | 1,685.00 | 1,696.00 | 1,662.59 | -0.88% | 10,700 |
| Jan 13, 2026 | 1,725.00 | 1,727.00 | 1,688.00 | 1,711.00 | 1,677.29 | 1.36% | 17,000 |
| Jan 9, 2026 | 1,677.00 | 1,720.00 | 1,675.00 | 1,688.00 | 1,654.74 | 0.66% | 19,400 |
| Jan 8, 2026 | 1,680.00 | 1,695.00 | 1,668.00 | 1,677.00 | 1,643.96 | -0.18% | 11,100 |
| Jan 7, 2026 | 1,650.00 | 1,687.00 | 1,650.00 | 1,680.00 | 1,646.90 | 1.82% | 21,500 |
| Jan 6, 2026 | 1,645.00 | 1,657.00 | 1,641.00 | 1,650.00 | 1,617.49 | 0.55% | 13,300 |
| Jan 5, 2026 | 1,609.00 | 1,650.00 | 1,609.00 | 1,641.00 | 1,608.67 | 2.05% | 28,300 |
| Dec 30, 2025 | 1,607.00 | 1,616.00 | 1,607.00 | 1,608.00 | 1,576.32 | -0.92% | 2,500 |
| Dec 29, 2025 | 1,654.00 | 1,654.00 | 1,616.00 | 1,623.00 | 1,591.02 | - | 4,100 |
| Dec 26, 2025 | 1,622.00 | 1,650.00 | 1,604.00 | 1,623.00 | 1,591.02 | 0.06% | 7,900 |
| Dec 25, 2025 | 1,580.00 | 1,701.00 | 1,580.00 | 1,622.00 | 1,590.04 | 2.66% | 37,300 |
| Dec 24, 2025 | 1,592.00 | 1,592.00 | 1,578.00 | 1,580.00 | 1,548.87 | -0.38% | 6,300 |
| Dec 23, 2025 | 1,592.00 | 1,598.00 | 1,586.00 | 1,586.00 | 1,554.75 | -0.94% | 4,400 |
| Dec 22, 2025 | 1,599.00 | 1,605.00 | 1,596.00 | 1,601.00 | 1,569.46 | 1.27% | 8,900 |
| Dec 19, 2025 | 1,572.00 | 1,588.00 | 1,572.00 | 1,581.00 | 1,549.85 | 0.64% | 4,400 |
| Dec 18, 2025 | 1,579.00 | 1,588.00 | 1,571.00 | 1,571.00 | 1,540.05 | -0.38% | 6,700 |
| Dec 17, 2025 | 1,582.00 | 1,582.00 | 1,572.00 | 1,577.00 | 1,545.93 | -0.32% | 5,900 |
| Dec 16, 2025 | 1,587.00 | 1,587.00 | 1,575.00 | 1,582.00 | 1,550.83 | 0.13% | 4,500 |
| Dec 15, 2025 | 1,571.00 | 1,584.00 | 1,571.00 | 1,580.00 | 1,548.87 | 0.32% | 2,400 |
| Dec 12, 2025 | 1,577.00 | 1,588.00 | 1,575.00 | 1,575.00 | 1,543.97 | 0.19% | 6,800 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,569.00 | 1,572.00 | 1,541.03 | -0.25% | 4,500 |
| Dec 10, 2025 | 1,582.00 | 1,588.00 | 1,566.00 | 1,576.00 | 1,544.95 | -0.06% | 8,000 |
| Dec 9, 2025 | 1,571.00 | 1,584.00 | 1,569.00 | 1,577.00 | 1,545.93 | -0.13% | 4,700 |
| Dec 8, 2025 | 1,573.00 | 1,579.00 | 1,571.00 | 1,579.00 | 1,547.89 | 0.38% | 3,000 |
| Dec 5, 2025 | 1,580.00 | 1,587.00 | 1,573.00 | 1,573.00 | 1,542.01 | -0.76% | 6,000 |
| Dec 4, 2025 | 1,580.00 | 1,591.00 | 1,580.00 | 1,585.00 | 1,553.77 | 0.32% | 2,200 |
| Dec 3, 2025 | 1,577.00 | 1,580.00 | 1,573.00 | 1,580.00 | 1,548.87 | 0.19% | 2,600 |
| Dec 2, 2025 | 1,589.00 | 1,589.00 | 1,576.00 | 1,577.00 | 1,545.93 | -0.06% | 3,200 |
| Dec 1, 2025 | 1,585.00 | 1,613.00 | 1,575.00 | 1,578.00 | 1,546.91 | 0.25% | 21,900 |