Toenec Corporation 1946
TSE · Japan · Industrial Services
¥2,128.00-14.00 (-0.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,128.00 | -0.65% | ¥2,140.00 | ¥2,169.00 | ¥2,122.00 | 111.90K |
| 2026-10-01 | ¥2,142.00 | -1.88% | ¥2,197.00 | ¥2,199.00 | ¥2,130.00 | 130.60K |
| 2026-09-30 | ¥2,183.00 | +1.39% | ¥2,177.00 | ¥2,189.00 | ¥2,166.00 | 218.60K |
| 2026-09-29 | ¥2,153.00 | -3.76% | ¥2,200.00 | ¥2,214.00 | ¥2,140.00 |
| 162.00K |
| 2026-09-28 | ¥2,237.00 | -0.45% | ¥2,270.00 | ¥2,273.00 | ¥2,232.00 | 145.40K |
| 2026-09-25 | ¥2,247.00 | -1.23% | ¥2,275.00 | ¥2,280.00 | ¥2,227.00 | 121.70K |
| 2026-09-24 | ¥2,275.00 | +1.02% | ¥2,280.00 | ¥2,294.00 | ¥2,257.00 | 158.00K |
| 2026-09-18 | ¥2,252.00 | +0.36% | ¥2,236.00 | ¥2,269.00 | ¥2,231.00 | 230.40K |
| 2026-09-17 | ¥2,244.00 | +1.77% | ¥2,225.00 | ¥2,248.00 | ¥2,221.00 | 98.70K |
| 2026-09-16 | ¥2,205.00 | +1.99% | ¥2,175.00 | ¥2,225.00 | ¥2,166.00 | 111.50K |
| 2026-09-15 | ¥2,162.00 | -0.18% | ¥2,145.00 | ¥2,183.00 | ¥2,143.00 | 165.00K |
| 2026-09-14 | ¥2,166.00 | +0.56% | ¥2,145.00 | ¥2,185.00 | ¥2,126.00 | 159.70K |
| 2026-09-11 | ¥2,154.00 | -3.80% | ¥2,174.00 | ¥2,202.00 | ¥2,154.00 | 241.50K |
| 2026-09-10 | ¥2,239.00 | -2.06% | ¥2,251.00 | ¥2,284.00 | ¥2,207.00 | 173.00K |
| 2026-09-09 | ¥2,286.00 | +2.14% | ¥2,251.00 | ¥2,295.00 | ¥2,241.00 | 133.50K |
| 2026-09-08 | ¥2,238.00 | -0.97% | ¥2,255.00 | ¥2,287.00 | ¥2,229.00 | 163.50K |
| 2026-09-07 | ¥2,260.00 | +1.53% | ¥2,256.00 | ¥2,283.00 | ¥2,233.00 | 161.60K |
| 2026-09-04 | ¥2,226.00 | +0.54% | ¥2,213.00 | ¥2,236.00 | ¥2,200.00 | 159.50K |
| 2026-09-03 | ¥2,214.00 | +0.68% | ¥2,203.00 | ¥2,227.00 | ¥2,182.00 | 148.50K |
| 2026-09-02 | ¥2,199.00 | -5.01% | ¥2,276.00 | ¥2,310.00 | ¥2,189.00 | 264.90K |
| 2026-09-01 | ¥2,315.00 | +5.71% | ¥2,206.00 | ¥2,315.00 | ¥2,196.00 | 283.10K |
| 2026-08-31 | ¥2,190.00 | +0.64% | ¥2,148.00 | ¥2,202.00 | ¥2,135.00 | 174.20K |
| 2026-08-28 | ¥2,176.00 | -0.64% | ¥2,181.00 | ¥2,192.00 | ¥2,165.00 | 96.90K |
| 2026-08-27 | ¥2,190.00 | +0.64% | ¥2,185.00 | ¥2,196.00 | ¥2,165.00 | 128.60K |
| 2026-08-26 | ¥2,176.00 | +0.60% | ¥2,160.00 | ¥2,185.00 | ¥2,156.00 | 108.10K |
| 2026-08-25 | ¥2,163.00 | +0.75% | ¥2,161.00 | ¥2,196.00 | ¥2,151.00 | 126.60K |
| 2026-08-24 | ¥2,147.00 | +1.27% | ¥2,121.00 | ¥2,175.00 | ¥2,121.00 | 140.60K |
| 2026-08-21 | ¥2,120.00 | 0.00% | ¥2,088.00 | ¥2,120.00 | ¥2,088.00 | 196.90K |
| 2026-08-20 | ¥2,120.00 | +3.52% | ¥2,083.00 | ¥2,125.00 | ¥2,071.00 | 143.00K |
| 2026-08-19 | ¥2,048.00 | -3.80% | ¥2,097.00 | ¥2,097.00 | ¥2,040.00 | 209.20K |
| 2026-08-18 | ¥2,129.00 | -1.75% | ¥2,151.00 | ¥2,170.00 | ¥2,129.00 | 136.40K |
| 2026-08-17 | ¥2,167.00 | +3.09% | ¥2,106.00 | ¥2,168.00 | ¥2,106.00 | 171.90K |
| 2026-08-14 | ¥2,102.00 | -0.80% | ¥2,113.00 | ¥2,124.00 | ¥2,099.00 | 111.50K |
| 2026-08-13 | ¥2,119.00 | +2.02% | ¥2,100.00 | ¥2,130.00 | ¥2,090.00 | 180.80K |
| 2026-08-12 | ¥2,077.00 | +1.27% | ¥2,065.00 | ¥2,092.00 | ¥2,050.00 | 136.30K |
| 2026-08-10 | ¥2,051.00 | -0.58% | ¥2,054.00 | ¥2,084.00 | ¥2,029.00 | 157.50K |
| 2026-08-07 | ¥2,063.00 | -2.46% | ¥2,149.00 | ¥2,149.00 | ¥2,049.00 | 178.70K |
| 2026-08-06 | ¥2,115.00 | -1.08% | ¥2,121.00 | ¥2,159.00 | ¥2,084.00 | 172.70K |
| 2026-08-05 | ¥2,138.00 | +3.54% | ¥2,089.00 | ¥2,178.00 | ¥2,086.00 | 268.30K |
| 2026-08-04 | ¥2,065.00 | +0.44% | ¥2,061.00 | ¥2,092.00 | ¥2,046.00 | 149.10K |
| 2026-08-03 | ¥2,056.00 | +0.29% | ¥2,050.00 | ¥2,066.00 | ¥1,995.00 | 161.30K |
| 2026-07-31 | ¥2,050.00 | +2.91% | ¥2,048.00 | ¥2,102.00 | ¥2,013.00 | 236.10K |
| 2026-07-30 | ¥1,992.00 | -0.05% | ¥1,992.00 | ¥2,026.00 | ¥1,948.00 | 470.40K |
| 2026-07-29 | ¥1,993.00 | -3.67% | ¥2,119.00 | ¥2,119.00 | ¥1,953.00 | 513.60K |
| 2026-07-28 | ¥2,069.00 | -4.17% | ¥2,135.00 | ¥2,135.00 | ¥2,038.00 | 268.30K |
| 2026-07-27 | ¥2,159.00 | +3.35% | ¥2,123.00 | ¥2,159.00 | ¥2,078.00 | 229.80K |
| 2026-07-24 | ¥2,089.00 | -0.19% | ¥2,077.00 | ¥2,093.00 | ¥2,042.00 | 111.90K |
| 2026-07-23 | ¥2,093.00 | +0.63% | ¥2,089.00 | ¥2,096.00 | ¥2,069.00 | 80.70K |
| 2026-07-22 | ¥2,080.00 | +0.24% | ¥2,096.00 | ¥2,109.00 | ¥2,073.00 | 125.40K |
| 2026-07-21 | ¥2,075.00 | +1.82% | ¥2,052.00 | ¥2,075.00 | ¥2,028.00 | 182.10K |
| 2026-07-17 | ¥2,038.00 | -3.23% | ¥2,082.00 | ¥2,094.00 | ¥1,993.00 | 173.00K |
| 2026-07-16 | ¥2,106.00 | -2.18% | ¥2,148.00 | ¥2,164.00 | ¥2,099.00 | 118.90K |
| 2026-07-15 | ¥2,153.00 | +3.36% | ¥2,125.00 | ¥2,159.00 | ¥2,103.00 | 134.00K |
| 2026-07-14 | ¥2,083.00 | -0.10% | ¥2,090.00 | ¥2,094.00 | ¥2,055.00 | 111.20K |
| 2026-07-13 | ¥2,085.00 | -4.66% | ¥2,170.00 | ¥2,189.00 | ¥2,077.00 | 197.20K |
| 2026-07-10 | ¥2,187.00 | -1.17% | ¥2,263.00 | ¥2,265.00 | ¥2,176.00 | 238.70K |
| 2026-07-09 | ¥2,213.00 | +1.28% | ¥2,187.00 | ¥2,228.00 | ¥2,186.00 | 130.60K |
| 2026-07-08 | ¥2,185.00 | -4.21% | ¥2,280.00 | ¥2,280.00 | ¥2,185.00 | 149.00K |
| 2026-07-07 | ¥2,281.00 | +0.31% | ¥2,294.00 | ¥2,334.00 | ¥2,272.00 | 183.60K |
| 2026-07-06 | ¥2,274.00 | +1.20% | ¥2,251.00 | ¥2,297.00 | ¥2,246.00 | 98.70K |
| 2026-07-03 | ¥2,247.00 | +0.81% | ¥2,235.00 | ¥2,252.00 | ¥2,205.00 | 93.70K |
| 2026-07-02 | ¥2,229.00 | -1.07% | ¥2,260.00 | ¥2,260.00 | ¥2,197.00 | 235.00K |
| 2026-07-01 | ¥2,253.00 | +0.31% | ¥2,267.00 | ¥2,288.00 | ¥2,250.00 | 137.80K |
| 2026-06-30 | ¥2,246.00 | -2.14% | ¥2,300.00 | ¥2,300.00 | ¥2,240.00 | 166.30K |
| 2026-06-29 | ¥2,295.00 | +1.24% | ¥2,280.00 | ¥2,315.00 | ¥2,261.00 | 162.90K |
| 2026-06-26 | ¥2,267.00 | +0.40% | ¥2,258.00 | ¥2,299.00 | ¥2,237.00 | 100.60K |
| 2026-06-25 | ¥2,258.00 | +0.98% | ¥2,285.00 | ¥2,285.00 | ¥2,226.00 | 130.10K |
| 2026-06-24 | ¥2,236.00 | +0.58% | ¥2,222.00 | ¥2,253.00 | ¥2,211.00 | 84.70K |
| 2026-06-23 | ¥2,223.00 | -2.07% | ¥2,280.00 | ¥2,306.00 | ¥2,223.00 | 98.60K |
| 2026-06-22 | ¥2,270.00 | +1.52% | ¥2,227.00 | ¥2,274.00 | ¥2,207.00 | 109.10K |
| 2026-06-19 | ¥2,236.00 | -0.04% | ¥2,273.00 | ¥2,298.00 | ¥2,216.00 | 198.80K |
| 2026-06-18 | ¥2,237.00 | +0.36% | ¥2,240.00 | ¥2,261.00 | ¥2,215.00 | 199.00K |
| 2026-06-17 | ¥2,229.00 | +2.15% | ¥2,201.00 | ¥2,248.00 | ¥2,191.00 | 194.40K |
| 2026-06-16 | ¥2,182.00 | -0.18% | ¥2,170.00 | ¥2,191.00 | ¥2,144.00 | 173.40K |
| 2026-06-15 | ¥2,186.00 | +5.10% | ¥2,125.00 | ¥2,186.00 | ¥2,120.00 | 162.30K |
| 2026-06-12 | ¥2,080.00 | +1.46% | ¥2,070.00 | ¥2,100.00 | ¥2,059.00 | 199.00K |
| 2026-06-11 | ¥2,050.00 | -0.53% | ¥2,052.00 | ¥2,052.00 | ¥1,997.00 | 130.20K |
| 2026-06-10 | ¥2,061.00 | -0.05% | ¥2,065.00 | ¥2,094.00 | ¥2,052.00 | 144.30K |
| 2026-06-09 | ¥2,062.00 | +1.18% | ¥2,062.00 | ¥2,095.00 | ¥2,049.00 | 125.40K |
| 2026-06-08 | ¥2,038.00 | -1.83% | ¥2,027.00 | ¥2,049.00 | ¥1,994.00 | 188.10K |
| 2026-06-05 | ¥2,076.00 | +1.76% | ¥2,063.00 | ¥2,087.00 | ¥2,030.00 | 161.50K |
| 2026-06-04 | ¥2,040.00 | -0.97% | ¥2,040.00 | ¥2,080.00 | ¥2,033.00 | 156.00K |
| 2026-06-03 | ¥2,060.00 | -1.67% | ¥2,078.00 | ¥2,089.00 | ¥2,045.00 | 165.50K |
| 2026-06-02 | ¥2,095.00 | +0.05% | ¥2,044.00 | ¥2,097.00 | ¥2,012.00 | 204.60K |
| 2026-06-01 | ¥2,094.00 | -7.92% | ¥2,192.00 | ¥2,192.00 | ¥2,094.00 | 311.90K |
| 2026-05-29 | ¥2,274.00 | -0.74% | ¥2,307.00 | ¥2,307.00 | ¥2,250.00 | 263.20K |
| 2026-05-28 | ¥2,291.00 | +1.15% | ¥2,270.00 | ¥2,318.00 | ¥2,244.00 | 206.20K |
| 2026-05-27 | ¥2,265.00 | -0.44% | ¥2,310.00 | ¥2,324.00 | ¥2,240.00 | 173.90K |
| 2026-05-26 | ¥2,275.00 | +2.11% | ¥2,228.00 | ¥2,329.00 | ¥2,216.00 | 165.00K |
| 2026-05-25 | ¥2,228.00 | +4.21% | ¥2,185.00 | ¥2,270.00 | ¥2,172.00 | 183.70K |