Toyo Engineering Corporation 6330
TSE · Japan · Industrial Services
¥2,630.00-120.00 (-4.36%)
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 | ¥2,630.00 | -4.36% | ¥2,745.00 | ¥2,810.00 | ¥2,555.00 | 7.61M |
| 2026-10-01 | ¥2,750.00 | +1.59% | ¥2,705.00 | ¥2,773.00 | ¥2,634.00 | 3.93M |
| 2026-09-30 | ¥2,707.00 | +1.35% | ¥2,668.00 | ¥2,728.00 | ¥2,603.00 | 4.30M |
| 2026-09-29 | ¥2,671.00 | +0.60% | ¥2,640.00 | ¥2,695.00 | ¥2,560.00 | 3.52M |
| 2026-09-28 | ¥2,655.00 | +1.45% | ¥2,572.00 | ¥2,703.00 | ¥2,563.00 | 4.06M |
| 2026-09-25 | ¥2,617.00 | -0.87% | ¥2,660.00 | ¥2,684.00 | ¥2,532.00 | 6.38M |
| 2026-09-24 | ¥2,640.00 | -9.22% | ¥2,926.00 | ¥2,939.00 | ¥2,630.00 | 8.63M |
| 2026-09-18 | ¥2,908.00 | +3.75% | ¥2,853.00 | ¥2,921.00 | ¥2,796.00 | 7.50M |
| 2026-09-17 | ¥2,803.00 | +3.58% | ¥2,722.00 | ¥2,854.00 | ¥2,690.00 | 7.92M |
| 2026-09-16 | ¥2,706.00 | +0.45% | ¥2,727.00 | ¥2,810.00 | ¥2,653.00 | 5.82M |
| 2026-09-15 | ¥2,694.00 | +1.62% | ¥2,616.00 | ¥2,760.00 | ¥2,588.00 | 7.06M |
| 2026-09-14 | ¥2,651.00 | -3.11% | ¥2,636.00 | ¥2,758.00 | ¥2,572.00 | 7.36M |
| 2026-09-11 | ¥2,736.00 | -3.63% | ¥2,709.00 | ¥2,944.00 | ¥2,699.00 | 9.53M |
| 2026-09-10 | ¥2,839.00 | -1.80% | ¥2,883.00 | ¥2,926.00 | ¥2,755.00 | 7.19M |
| 2026-09-09 | ¥2,891.00 | +6.52% | ¥2,735.00 | ¥2,930.00 | ¥2,709.00 | 12.51M |
| 2026-09-08 | ¥2,714.00 | +2.15% | ¥2,655.00 | ¥2,837.00 | ¥2,602.00 | 9.83M |
| 2026-09-07 | ¥2,657.00 | +7.31% | ¥2,476.00 | ¥2,690.00 | ¥2,466.00 | 7.58M |
| 2026-09-04 | ¥2,476.00 | -5.10% | ¥2,627.00 | ¥2,630.00 | ¥2,442.00 | 8.79M |
| 2026-09-03 | ¥2,609.00 | +4.40% | ¥2,520.00 | ¥2,697.00 | ¥2,456.00 | 8.42M |
| 2026-09-02 | ¥2,499.00 | -4.22% | ¥2,540.00 | ¥2,607.00 | ¥2,482.00 | 4.07M |
| 2026-09-01 | ¥2,609.00 | -2.10% | ¥2,670.00 | ¥2,798.00 | ¥2,527.00 | 8.46M |
| 2026-08-31 | ¥2,665.00 | -4.17% | ¥2,700.00 | ¥2,713.00 | ¥2,582.00 | 7.86M |
| 2026-08-28 | ¥2,781.00 | +4.67% | ¥2,656.00 | ¥2,837.00 | ¥2,620.00 | 14.60M |
| 2026-08-27 | ¥2,657.00 | +6.11% | ¥2,500.00 | ¥2,682.00 | ¥2,400.00 | 8.20M |
| 2026-08-26 | ¥2,504.00 | -4.79% | ¥2,676.00 | ¥2,750.00 | ¥2,465.00 | 10.39M |
| 2026-08-25 | ¥2,630.00 | +5.37% | ¥2,500.00 | ¥2,634.00 | ¥2,436.00 | 5.60M |
| 2026-08-24 | ¥2,496.00 | +7.22% | ¥2,325.00 | ¥2,537.00 | ¥2,296.00 | 4.20M |
| 2026-08-21 | ¥2,328.00 | -3.32% | ¥2,333.00 | ¥2,385.00 | ¥2,296.00 | 1.85M |
| 2026-08-20 | ¥2,408.00 | +6.31% | ¥2,334.00 | ¥2,417.00 | ¥2,297.00 | 2.70M |
| 2026-08-19 | ¥2,265.00 | -8.96% | ¥2,388.00 | ¥2,409.00 | ¥2,245.00 | 3.76M |
| 2026-08-18 | ¥2,488.00 | +2.05% | ¥2,388.00 | ¥2,612.00 | ¥2,353.00 | 5.15M |
| 2026-08-17 | ¥2,438.00 | -5.87% | ¥2,601.00 | ¥2,701.00 | ¥2,396.00 | 5.41M |
| 2026-08-14 | ¥2,590.00 | +3.60% | ¥2,541.00 | ¥2,640.00 | ¥2,429.00 | 6.63M |
| 2026-08-13 | ¥2,500.00 | +10.13% | ¥2,245.00 | ¥2,500.00 | ¥2,216.00 | 5.17M |
| 2026-08-12 | ¥2,270.00 | -1.35% | ¥2,306.00 | ¥2,349.00 | ¥2,233.00 | 2.95M |
| 2026-08-10 | ¥2,301.00 | +11.05% | ¥2,120.00 | ¥2,344.00 | ¥2,089.00 | 5.75M |
| 2026-08-07 | ¥2,072.00 | +2.68% | ¥2,044.00 | ¥2,091.00 | ¥1,978.00 | 3.53M |
| 2026-08-06 | ¥2,018.00 | -4.13% | ¥2,089.00 | ¥2,116.00 | ¥2,002.00 | 1.31M |
| 2026-08-05 | ¥2,105.00 | +5.36% | ¥2,025.00 | ¥2,128.00 | ¥2,011.00 | 1.77M |
| 2026-08-04 | ¥1,998.00 | +5.32% | ¥1,897.00 | ¥2,014.00 | ¥1,890.00 | 1.79M |
| 2026-08-03 | ¥1,897.00 | -2.32% | ¥1,982.00 | ¥1,982.00 | ¥1,885.00 | 1.41M |
| 2026-07-31 | ¥1,942.00 | +2.70% | ¥1,939.00 | ¥1,997.00 | ¥1,898.00 | 1.67M |
| 2026-07-30 | ¥1,891.00 | 0.00% | ¥1,891.00 | ¥1,936.00 | ¥1,851.00 | 1.84M |
| 2026-07-29 | ¥1,891.00 | -5.50% | ¥2,010.00 | ¥2,028.00 | ¥1,870.00 | 2.68M |
| 2026-07-28 | ¥2,001.00 | -4.49% | ¥2,085.00 | ¥2,104.00 | ¥1,974.00 | 3.46M |
| 2026-07-27 | ¥2,095.00 | +11.20% | ¥1,988.00 | ¥2,138.00 | ¥1,971.00 | 6.17M |
| 2026-07-24 | ¥1,884.00 | -1.46% | ¥1,877.00 | ¥1,960.00 | ¥1,818.00 | 2.24M |
| 2026-07-23 | ¥1,912.00 | +0.47% | ¥1,892.00 | ¥1,927.00 | ¥1,866.00 | 1.25M |
| 2026-07-22 | ¥1,903.00 | +1.76% | ¥1,870.00 | ¥1,955.00 | ¥1,850.00 | 2.63M |
| 2026-07-21 | ¥1,870.00 | +6.80% | ¥1,760.00 | ¥1,932.00 | ¥1,733.00 | 2.45M |
| 2026-07-17 | ¥1,751.00 | -7.60% | ¥1,845.00 | ¥1,846.00 | ¥1,712.00 | 2.87M |
| 2026-07-16 | ¥1,895.00 | -3.12% | ¥1,952.00 | ¥1,976.00 | ¥1,893.00 | 1.11M |
| 2026-07-15 | ¥1,956.00 | -0.31% | ¥1,945.00 | ¥1,975.00 | ¥1,893.00 | 1.35M |
| 2026-07-14 | ¥1,962.00 | +1.40% | ¥1,915.00 | ¥1,971.00 | ¥1,895.00 | 1.18M |
| 2026-07-13 | ¥1,935.00 | -0.10% | ¥1,936.00 | ¥1,978.00 | ¥1,908.00 | 897.10K |
| 2026-07-10 | ¥1,937.00 | -2.12% | ¥1,988.00 | ¥1,992.00 | ¥1,935.00 | 992.10K |
| 2026-07-09 | ¥1,979.00 | +0.20% | ¥1,965.00 | ¥1,988.00 | ¥1,935.00 | 754.50K |
| 2026-07-08 | ¥1,975.00 | -3.56% | ¥2,000.00 | ¥2,038.00 | ¥1,973.00 | 1.19M |
| 2026-07-07 | ¥2,048.00 | -5.45% | ¥2,180.00 | ¥2,202.00 | ¥2,041.00 | 1.38M |
| 2026-07-06 | ¥2,166.00 | +4.79% | ¥2,080.00 | ¥2,204.00 | ¥2,073.00 | 1.77M |
| 2026-07-03 | ¥2,067.00 | +1.37% | ¥2,053.00 | ¥2,067.00 | ¥1,976.00 | 1.10M |
| 2026-07-02 | ¥2,039.00 | +5.21% | ¥1,972.00 | ¥2,083.00 | ¥1,944.00 | 1.80M |
| 2026-07-01 | ¥1,938.00 | -3.92% | ¥1,996.00 | ¥2,020.00 | ¥1,913.00 | 1.79M |
| 2026-06-30 | ¥2,017.00 | -6.40% | ¥2,277.00 | ¥2,277.00 | ¥1,981.00 | 4.02M |
| 2026-06-29 | ¥2,155.00 | +11.31% | ¥2,084.00 | ¥2,155.00 | ¥2,040.00 | 3.05M |
| 2026-06-26 | ¥1,936.00 | -1.07% | ¥1,957.00 | ¥1,978.00 | ¥1,903.00 | 915.90K |
| 2026-06-25 | ¥1,957.00 | +2.41% | ¥1,951.00 | ¥1,984.00 | ¥1,875.00 | 941.10K |
| 2026-06-24 | ¥1,911.00 | +1.33% | ¥1,893.00 | ¥1,945.00 | ¥1,863.00 | 867.20K |
| 2026-06-23 | ¥1,886.00 | -6.45% | ¥2,000.00 | ¥2,016.00 | ¥1,886.00 | 1.11M |
| 2026-06-22 | ¥2,016.00 | -2.84% | ¥2,060.00 | ¥2,071.00 | ¥2,004.00 | 847.00K |
| 2026-06-19 | ¥2,075.00 | -2.26% | ¥2,083.00 | ¥2,147.00 | ¥2,037.00 | 1.87M |
| 2026-06-18 | ¥2,123.00 | -3.41% | ¥2,200.00 | ¥2,237.00 | ¥2,107.00 | 1.79M |
| 2026-06-17 | ¥2,198.00 | +5.27% | ¥2,091.00 | ¥2,266.00 | ¥2,091.00 | 1.84M |
| 2026-06-16 | ¥2,088.00 | +0.43% | ¥2,049.00 | ¥2,097.00 | ¥1,985.00 | 1.27M |
| 2026-06-15 | ¥2,079.00 | +8.39% | ¥1,995.00 | ¥2,095.00 | ¥1,987.00 | 2.04M |
| 2026-06-12 | ¥1,918.00 | +4.81% | ¥1,870.00 | ¥1,937.00 | ¥1,844.00 | 949.10K |
| 2026-06-11 | ¥1,830.00 | -3.28% | ¥1,832.00 | ¥1,853.00 | ¥1,790.00 | 1.20M |
| 2026-06-10 | ¥1,892.00 | -5.40% | ¥1,975.00 | ¥1,987.00 | ¥1,878.00 | 1.04M |
| 2026-06-09 | ¥2,000.00 | +0.91% | ¥1,972.00 | ¥2,030.00 | ¥1,955.00 | 726.20K |
| 2026-06-08 | ¥1,982.00 | -3.41% | ¥1,965.00 | ¥2,045.00 | ¥1,960.00 | 1.18M |
| 2026-06-05 | ¥2,052.00 | +3.90% | ¥1,942.00 | ¥2,093.00 | ¥1,940.00 | 1.43M |
| 2026-06-04 | ¥1,975.00 | -2.23% | ¥1,984.00 | ¥2,007.00 | ¥1,946.00 | 780.60K |
| 2026-06-03 | ¥2,020.00 | +5.26% | ¥1,890.00 | ¥2,050.00 | ¥1,864.00 | 1.79M |
| 2026-06-02 | ¥1,919.00 | +0.05% | ¥1,897.00 | ¥1,944.00 | ¥1,830.00 | 1.53M |
| 2026-06-01 | ¥1,918.00 | -5.10% | ¥2,000.00 | ¥2,015.00 | ¥1,887.00 | 1.75M |
| 2026-05-29 | ¥2,021.00 | -4.17% | ¥2,153.00 | ¥2,153.00 | ¥2,009.00 | 1.25M |
| 2026-05-28 | ¥2,109.00 | +0.52% | ¥2,092.00 | ¥2,154.00 | ¥2,056.00 | 1.34M |
| 2026-05-27 | ¥2,098.00 | -4.20% | ¥2,169.00 | ¥2,206.00 | ¥2,072.00 | 1.31M |
| 2026-05-26 | ¥2,190.00 | +1.06% | ¥2,200.00 | ¥2,255.00 | ¥2,131.00 | 1.30M |
| 2026-05-25 | ¥2,167.00 | -0.37% | ¥2,184.00 | ¥2,285.00 | ¥2,127.00 | 1.60M |