Toyo Electric Corporation (XNGO:6655)
Japan
· Delayed Price · Currency is JPY 764.00
+5.00 (0.66%)
At close: Dec 4, 2025
Toyo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 765.00 | 770.00 | 762.00 | 770.00 | 770.00 | 0.79% | 1,200 |
| Dec 4, 2025 | 760.00 | 764.00 | 760.00 | 764.00 | 764.00 | 0.66% | 300 |
| Dec 3, 2025 | 764.00 | 764.00 | 759.00 | 759.00 | 759.00 | -0.65% | 300 |
| Dec 2, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.39% | 500 |
| Dec 1, 2025 | 762.00 | 767.00 | 762.00 | 767.00 | 767.00 | 1.32% | 800 |
| Nov 28, 2025 | 757.00 | 763.00 | 757.00 | 757.00 | 757.00 | -0.79% | 900 |
| Nov 27, 2025 | 758.00 | 763.00 | 751.00 | 763.00 | 763.00 | 0.39% | 2,600 |
| Nov 26, 2025 | 760.00 | 760.00 | 748.00 | 760.00 | 760.00 | - | 700 |
| Nov 25, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.40% | 100 |
| Nov 21, 2025 | 752.00 | 757.00 | 752.00 | 757.00 | 757.00 | -0.13% | 900 |
| Nov 20, 2025 | 750.00 | 758.00 | 750.00 | 758.00 | 758.00 | 0.93% | 600 |
| Nov 19, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | 100 |
| Nov 18, 2025 | 755.00 | 755.00 | 751.00 | 751.00 | 751.00 | -0.53% | 500 |
| Nov 17, 2025 | 758.00 | 758.00 | 755.00 | 755.00 | 755.00 | - | 600 |
| Nov 14, 2025 | 752.00 | 755.00 | 751.00 | 755.00 | 755.00 | 0.27% | 1,200 |
| Nov 13, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -0.66% | 100 |
| Nov 12, 2025 | 760.00 | 762.00 | 758.00 | 758.00 | 758.00 | 0.13% | 900 |
| Nov 11, 2025 | 770.00 | 770.00 | 755.00 | 757.00 | 757.00 | -1.94% | 5,200 |
| Nov 10, 2025 | 773.00 | 773.00 | 770.00 | 772.00 | 772.00 | - | 1,700 |
| Nov 7, 2025 | 774.00 | 774.00 | 759.00 | 772.00 | 772.00 | -0.39% | 900 |
| Nov 6, 2025 | 777.00 | 777.00 | 775.00 | 775.00 | 775.00 | 0.78% | 900 |
| Nov 5, 2025 | 768.00 | 769.00 | 768.00 | 769.00 | 769.00 | 1.18% | 200 |
| Oct 31, 2025 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | 0.13% | 700 |
| Oct 30, 2025 | 758.00 | 759.00 | 758.00 | 759.00 | 759.00 | -1.17% | 1,200 |
| Oct 29, 2025 | 780.00 | 786.00 | 768.00 | 768.00 | 768.00 | -0.26% | 1,100 |
| Oct 28, 2025 | 773.00 | 774.00 | 768.00 | 770.00 | 770.00 | -0.39% | 2,700 |
| Oct 27, 2025 | 762.00 | 773.00 | 762.00 | 773.00 | 773.00 | 0.52% | 900 |
| Oct 24, 2025 | 769.00 | 769.00 | 766.00 | 769.00 | 769.00 | - | 400 |
| Oct 23, 2025 | 766.00 | 769.00 | 765.00 | 769.00 | 769.00 | 0.52% | 300 |
| Oct 21, 2025 | 763.00 | 765.00 | 763.00 | 765.00 | 765.00 | 0.39% | 600 |
| Oct 20, 2025 | 763.00 | 786.00 | 762.00 | 762.00 | 762.00 | 0.40% | 2,400 |
| Oct 17, 2025 | 787.00 | 787.00 | 759.00 | 759.00 | 759.00 | -3.80% | 500 |
| Oct 16, 2025 | 763.00 | 789.00 | 760.00 | 789.00 | 789.00 | 3.41% | 1,700 |
| Oct 15, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0.39% | 100 |
| Oct 14, 2025 | 757.00 | 760.00 | 757.00 | 760.00 | 760.00 | 0.40% | 1,200 |
| Oct 10, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 100 |
| Oct 9, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 0.66% | 100 |
| Oct 8, 2025 | 759.00 | 759.00 | 750.00 | 752.00 | 752.00 | -0.79% | 1,200 |
| Oct 7, 2025 | 760.00 | 760.00 | 758.00 | 758.00 | 758.00 | 0.26% | 1,000 |
| Oct 6, 2025 | 770.00 | 770.00 | 756.00 | 756.00 | 756.00 | - | 2,900 |
| Oct 3, 2025 | 768.00 | 768.00 | 740.00 | 756.00 | 756.00 | -0.92% | 8,500 |
| Oct 2, 2025 | 760.00 | 763.00 | 759.00 | 763.00 | 763.00 | - | 2,500 |
| Oct 1, 2025 | 764.00 | 764.00 | 763.00 | 763.00 | 763.00 | - | 300 |
| Sep 30, 2025 | 767.00 | 769.00 | 762.00 | 763.00 | 763.00 | -0.39% | 1,000 |
| Sep 29, 2025 | 773.00 | 773.00 | 760.00 | 766.00 | 766.00 | -0.26% | 2,600 |
| Sep 26, 2025 | 763.00 | 768.00 | 763.00 | 768.00 | 758.00 | 0.66% | 800 |
| Sep 25, 2025 | 765.00 | 774.00 | 761.00 | 763.00 | 753.07 | 0.13% | 900 |
| Sep 24, 2025 | 765.00 | 768.00 | 762.00 | 762.00 | 752.08 | 0.40% | 500 |
| Sep 22, 2025 | 785.00 | 785.00 | 759.00 | 759.00 | 749.12 | - | 3,500 |
| Sep 19, 2025 | 755.00 | 760.00 | 755.00 | 759.00 | 749.12 | 0.40% | 800 |
| Sep 18, 2025 | 756.00 | 756.00 | 755.00 | 756.00 | 746.16 | - | 800 |
| Sep 17, 2025 | 753.00 | 756.00 | 753.00 | 756.00 | 746.16 | 0.27% | 1,200 |
| Sep 16, 2025 | 755.00 | 755.00 | 754.00 | 754.00 | 744.18 | -0.13% | 2,700 |
| Sep 12, 2025 | 758.00 | 760.00 | 753.00 | 755.00 | 745.17 | -0.26% | 2,900 |
| Sep 11, 2025 | 756.00 | 757.00 | 756.00 | 757.00 | 747.14 | 0.13% | 400 |
| Sep 10, 2025 | 753.00 | 756.00 | 753.00 | 756.00 | 746.16 | 0.40% | 400 |
| Sep 9, 2025 | 755.00 | 757.00 | 753.00 | 753.00 | 743.20 | - | 800 |
| Sep 8, 2025 | 758.00 | 758.00 | 753.00 | 753.00 | 743.20 | -0.53% | 500 |
| Sep 5, 2025 | 751.00 | 757.00 | 751.00 | 757.00 | 747.14 | 1.20% | 600 |
| Sep 4, 2025 | 749.00 | 749.00 | 748.00 | 748.00 | 738.26 | -0.13% | 600 |
| Sep 3, 2025 | 751.00 | 751.00 | 749.00 | 749.00 | 739.25 | -0.66% | 1,300 |
| Sep 2, 2025 | 750.00 | 754.00 | 750.00 | 754.00 | 744.18 | - | 1,400 |
| Sep 1, 2025 | 750.00 | 754.00 | 750.00 | 754.00 | 744.18 | 0.40% | 2,200 |
| Aug 29, 2025 | 756.00 | 759.00 | 751.00 | 751.00 | 741.22 | -0.66% | 1,400 |
| Aug 28, 2025 | 756.00 | 756.00 | 756.00 | 756.00 | 746.16 | - | 300 |
| Aug 27, 2025 | 757.00 | 757.00 | 756.00 | 756.00 | 746.16 | - | 1,600 |
| Aug 26, 2025 | 751.00 | 756.00 | 751.00 | 756.00 | 746.16 | 0.67% | 700 |
| Aug 25, 2025 | 751.00 | 755.00 | 751.00 | 751.00 | 741.22 | 0.27% | 1,200 |
| Aug 22, 2025 | 750.00 | 757.00 | 749.00 | 749.00 | 739.25 | -0.13% | 1,400 |
| Aug 21, 2025 | 765.00 | 765.00 | 748.00 | 750.00 | 740.23 | -1.96% | 7,300 |
| Aug 20, 2025 | 760.00 | 768.00 | 760.00 | 765.00 | 755.04 | 0.53% | 1,200 |
| Aug 19, 2025 | 755.00 | 762.00 | 755.00 | 761.00 | 751.09 | 1.47% | 1,500 |
| Aug 18, 2025 | 780.00 | 789.00 | 748.00 | 750.00 | 740.23 | -6.25% | 6,000 |
| Aug 15, 2025 | 766.00 | 800.00 | 755.00 | 800.00 | 789.58 | 4.44% | 2,000 |
| Aug 14, 2025 | 752.00 | 766.00 | 750.00 | 766.00 | 756.03 | - | 1,900 |
| Aug 13, 2025 | 767.00 | 768.00 | 766.00 | 766.00 | 756.03 | -0.26% | 2,400 |
| Aug 12, 2025 | 776.00 | 776.00 | 751.00 | 768.00 | 758.00 | -1.03% | 3,600 |
| Aug 8, 2025 | 807.00 | 807.00 | 775.00 | 776.00 | 765.90 | -3.84% | 1,900 |
| Aug 7, 2025 | 759.00 | 819.00 | 759.00 | 807.00 | 796.49 | 9.80% | 18,300 |
| Aug 6, 2025 | 734.00 | 735.00 | 734.00 | 735.00 | 725.43 | 0.27% | 600 |
| Aug 5, 2025 | 738.00 | 738.00 | 733.00 | 733.00 | 723.46 | -0.68% | 300 |
| Aug 4, 2025 | 744.00 | 744.00 | 731.00 | 738.00 | 728.39 | -0.14% | 900 |
| Aug 1, 2025 | 732.00 | 739.00 | 732.00 | 739.00 | 729.38 | 0.96% | 1,100 |
| Jul 31, 2025 | 732.00 | 732.00 | 732.00 | 732.00 | 722.47 | - | 500 |
| Jul 30, 2025 | 726.00 | 732.00 | 726.00 | 732.00 | 722.47 | 0.83% | 600 |
| Jul 29, 2025 | 723.00 | 726.00 | 723.00 | 726.00 | 716.55 | 0.41% | 1,000 |
| Jul 28, 2025 | 724.00 | 724.00 | 723.00 | 723.00 | 713.59 | -0.14% | 300 |
| Jul 25, 2025 | 725.00 | 725.00 | 722.00 | 724.00 | 714.57 | -0.14% | 700 |
| Jul 24, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 715.56 | - | 100 |
| Jul 23, 2025 | 720.00 | 725.00 | 720.00 | 725.00 | 715.56 | 0.69% | 900 |
| Jul 22, 2025 | 722.00 | 722.00 | 719.00 | 720.00 | 710.63 | -0.28% | 1,100 |
| Jul 18, 2025 | 719.00 | 722.00 | 717.00 | 722.00 | 712.60 | 0.42% | 500 |
| Jul 17, 2025 | 717.00 | 724.00 | 717.00 | 719.00 | 709.64 | 0.28% | 500 |
| Jul 16, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 707.66 | 0.14% | 500 |
| Jul 15, 2025 | 735.00 | 735.00 | 715.00 | 716.00 | 706.68 | -0.42% | 6,400 |
| Jul 14, 2025 | 719.00 | 723.00 | 719.00 | 719.00 | 709.64 | 0.14% | 1,300 |
| Jul 11, 2025 | 714.00 | 720.00 | 714.00 | 718.00 | 708.65 | 0.56% | 1,000 |
| Jul 10, 2025 | 729.00 | 729.00 | 701.00 | 714.00 | 704.70 | -2.06% | 7,600 |
| Jul 9, 2025 | 726.00 | 729.00 | 726.00 | 729.00 | 719.51 | 0.41% | 3,200 |
| Jul 8, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 716.55 | - | 800 |