Toyo Denki Seizo K.K. 6505
TSE · Japan · Producer Manufacturing
¥2,376.00-37.00 (-1.53%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,376.00 | -1.53% | ¥2,412.00 | ¥2,417.00 | ¥2,373.00 | 24.40K |
| 2026-10-01 | ¥2,413.00 | -1.55% | ¥2,452.00 | ¥2,452.00 | ¥2,409.00 | 42.20K |
| 2026-09-30 | ¥2,451.00 | +0.08% | ¥2,450.00 | ¥2,475.00 | ¥2,445.00 | 25.60K |
| 2026-09-29 | ¥2,449.00 | -1.80% | ¥2,469.00 | ¥2,469.00 | ¥2,435.00 | 34.10K |
| 2026-09-28 | ¥2,494.00 | +1.26% | ¥2,472.00 | ¥2,521.00 | ¥2,463.00 | 47.10K |
| 2026-09-25 | ¥2,463.00 | +0.49% | ¥2,470.00 | ¥2,475.00 | ¥2,442.00 | 31.80K |
| 2026-09-24 | ¥2,451.00 | +0.57% | ¥2,465.00 | ¥2,478.00 | ¥2,445.00 | 70.70K |
| 2026-09-18 | ¥2,437.00 | +0.54% | ¥2,431.00 | ¥2,446.00 | ¥2,419.00 | 32.00K |
| 2026-09-17 | ¥2,424.00 | +1.59% | ¥2,386.00 | ¥2,424.00 | ¥2,386.00 | 25.20K |
| 2026-09-16 | ¥2,386.00 | +1.14% | ¥2,359.00 | ¥2,386.00 | ¥2,359.00 | 19.40K |
| 2026-09-15 | ¥2,359.00 | -0.92% | ¥2,381.00 | ¥2,387.00 | ¥2,359.00 | 22.20K |
| 2026-09-14 | ¥2,381.00 | +0.46% | ¥2,357.00 | ¥2,385.00 | ¥2,341.00 | 37.70K |
| 2026-09-11 | ¥2,370.00 | -0.59% | ¥2,375.00 | ¥2,385.00 | ¥2,341.00 | 28.20K |
| 2026-09-10 | ¥2,384.00 | -1.57% | ¥2,412.00 | ¥2,425.00 | ¥2,370.00 | 36.80K |
| 2026-09-09 | ¥2,422.00 | +0.92% | ¥2,395.00 | ¥2,431.00 | ¥2,387.00 | 37.20K |
| 2026-09-08 | ¥2,400.00 | -2.20% | ¥2,455.00 | ¥2,455.00 | ¥2,400.00 | 31.00K |
| 2026-09-07 | ¥2,454.00 | +0.62% | ¥2,439.00 | ¥2,456.00 | ¥2,438.00 | 20.30K |
| 2026-09-04 | ¥2,439.00 | +0.99% | ¥2,418.00 | ¥2,439.00 | ¥2,417.00 | 26.70K |
| 2026-09-03 | ¥2,415.00 | -1.91% | ¥2,448.00 | ¥2,471.00 | ¥2,405.00 | 51.90K |
| 2026-09-02 | ¥2,462.00 | +0.33% | ¥2,454.00 | ¥2,468.00 | ¥2,411.00 | 57.30K |
| 2026-09-01 | ¥2,454.00 | +0.41% | ¥2,440.00 | ¥2,455.00 | ¥2,425.00 | 26.70K |
| 2026-08-31 | ¥2,444.00 | +0.16% | ¥2,464.00 | ¥2,464.00 | ¥2,418.00 | 43.10K |
| 2026-08-28 | ¥2,440.00 | 0.00% | ¥2,448.00 | ¥2,475.00 | ¥2,434.00 | 26.60K |
| 2026-08-27 | ¥2,440.00 | +0.58% | ¥2,435.00 | ¥2,468.00 | ¥2,426.00 | 32.20K |
| 2026-08-26 | ¥2,426.00 | -0.74% | ¥2,434.00 | ¥2,449.00 | ¥2,414.00 | 35.00K |
| 2026-08-25 | ¥2,444.00 | +0.74% | ¥2,426.00 | ¥2,444.00 | ¥2,420.00 | 22.90K |
| 2026-08-24 | ¥2,426.00 | +1.51% | ¥2,406.00 | ¥2,447.00 | ¥2,405.00 | 62.80K |
| 2026-08-21 | ¥2,390.00 | +0.08% | ¥2,381.00 | ¥2,406.00 | ¥2,349.00 | 49.70K |
| 2026-08-20 | ¥2,388.00 | +2.67% | ¥2,338.00 | ¥2,388.00 | ¥2,325.00 | 37.60K |
| 2026-08-19 | ¥2,326.00 | -2.51% | ¥2,386.00 | ¥2,392.00 | ¥2,316.00 | 65.50K |
| 2026-08-18 | ¥2,386.00 | -0.62% | ¥2,401.00 | ¥2,428.00 | ¥2,386.00 | 45.30K |
| 2026-08-17 | ¥2,401.00 | -1.11% | ¥2,428.00 | ¥2,465.00 | ¥2,399.00 | 29.90K |
| 2026-08-14 | ¥2,428.00 | +0.41% | ¥2,424.00 | ¥2,436.00 | ¥2,391.00 | 26.40K |
| 2026-08-13 | ¥2,418.00 | +0.71% | ¥2,412.00 | ¥2,427.00 | ¥2,394.00 | 39.50K |
| 2026-08-12 | ¥2,401.00 | -3.26% | ¥2,482.00 | ¥2,483.00 | ¥2,400.00 | 66.30K |
| 2026-08-10 | ¥2,482.00 | +3.20% | ¥2,400.00 | ¥2,490.00 | ¥2,400.00 | 44.50K |
| 2026-08-07 | ¥2,405.00 | -1.68% | ¥2,453.00 | ¥2,462.00 | ¥2,380.00 | 36.70K |
| 2026-08-06 | ¥2,446.00 | -0.45% | ¥2,466.00 | ¥2,490.00 | ¥2,435.00 | 26.70K |
| 2026-08-05 | ¥2,457.00 | +2.76% | ¥2,410.00 | ¥2,492.00 | ¥2,395.00 | 76.70K |
| 2026-08-04 | ¥2,391.00 | +1.92% | ¥2,332.00 | ¥2,413.00 | ¥2,332.00 | 52.00K |
| 2026-08-03 | ¥2,346.00 | -0.17% | ¥2,343.00 | ¥2,353.00 | ¥2,288.00 | 58.60K |
| 2026-07-31 | ¥2,350.00 | +2.13% | ¥2,329.00 | ¥2,362.00 | ¥2,302.00 | 56.50K |
| 2026-07-30 | ¥2,301.00 | -1.16% | ¥2,327.00 | ¥2,337.00 | ¥2,290.00 | 80.40K |
| 2026-07-29 | ¥2,328.00 | -1.15% | ¥2,355.00 | ¥2,361.00 | ¥2,283.00 | 97.70K |
| 2026-07-28 | ¥2,355.00 | -1.34% | ¥2,387.00 | ¥2,387.00 | ¥2,308.00 | 88.10K |
| 2026-07-27 | ¥2,387.00 | +0.51% | ¥2,400.00 | ¥2,404.00 | ¥2,352.00 | 45.80K |
| 2026-07-24 | ¥2,375.00 | -1.33% | ¥2,381.00 | ¥2,391.00 | ¥2,339.00 | 83.30K |
| 2026-07-23 | ¥2,407.00 | +1.05% | ¥2,380.00 | ¥2,420.00 | ¥2,375.00 | 79.50K |
| 2026-07-22 | ¥2,382.00 | -1.53% | ¥2,423.00 | ¥2,435.00 | ¥2,375.00 | 80.00K |
| 2026-07-21 | ¥2,419.00 | -1.75% | ¥2,462.00 | ¥2,462.00 | ¥2,361.00 | 154.80K |
| 2026-07-17 | ¥2,462.00 | +3.93% | ¥2,355.00 | ¥2,495.00 | ¥2,345.00 | 241.20K |
| 2026-07-16 | ¥2,369.00 | +17.51% | ¥2,416.00 | ¥2,447.00 | ¥2,312.00 | 552.20K |
| 2026-07-15 | ¥2,016.00 | +0.15% | ¥2,027.00 | ¥2,038.00 | ¥1,993.00 | 86.50K |
| 2026-07-14 | ¥2,013.00 | -0.05% | ¥2,022.00 | ¥2,027.00 | ¥1,993.00 | 70.90K |
| 2026-07-13 | ¥2,014.00 | +2.55% | ¥1,998.00 | ¥2,021.00 | ¥1,974.00 | 63.10K |
| 2026-07-10 | ¥1,964.00 | -1.46% | ¥2,010.00 | ¥2,011.00 | ¥1,964.00 | 32.80K |
| 2026-07-09 | ¥1,993.00 | +1.74% | ¥1,974.00 | ¥1,999.00 | ¥1,950.00 | 51.40K |
| 2026-07-08 | ¥1,959.00 | -2.54% | ¥2,010.00 | ¥2,024.00 | ¥1,951.00 | 37.90K |
| 2026-07-07 | ¥2,010.00 | -1.18% | ¥2,049.00 | ¥2,058.00 | ¥2,003.00 | 30.10K |
| 2026-07-06 | ¥2,034.00 | +1.29% | ¥2,009.00 | ¥2,059.00 | ¥2,009.00 | 29.70K |
| 2026-07-03 | ¥2,008.00 | +2.50% | ¥1,963.00 | ¥2,017.00 | ¥1,958.00 | 27.70K |
| 2026-07-02 | ¥1,959.00 | +0.51% | ¥1,958.00 | ¥1,983.00 | ¥1,932.00 | 20.70K |
| 2026-07-01 | ¥1,949.00 | 0.00% | ¥1,951.00 | ¥1,989.00 | ¥1,930.00 | 43.50K |
| 2026-06-30 | ¥1,949.00 | -0.76% | ¥1,965.00 | ¥1,975.00 | ¥1,930.00 | 15.00K |
| 2026-06-29 | ¥1,964.00 | +0.46% | ¥1,968.00 | ¥1,984.00 | ¥1,928.00 | 27.00K |
| 2026-06-26 | ¥1,955.00 | -0.76% | ¥1,973.00 | ¥1,977.00 | ¥1,944.00 | 21.00K |
| 2026-06-25 | ¥1,970.00 | -1.01% | ¥1,994.00 | ¥1,997.00 | ¥1,970.00 | 17.60K |
| 2026-06-24 | ¥1,990.00 | +0.25% | ¥2,000.00 | ¥2,022.00 | ¥1,972.00 | 16.90K |
| 2026-06-23 | ¥1,985.00 | -2.50% | ¥2,076.00 | ¥2,076.00 | ¥1,985.00 | 24.70K |
| 2026-06-22 | ¥2,036.00 | +0.39% | ¥2,028.00 | ¥2,065.00 | ¥2,020.00 | 22.80K |
| 2026-06-19 | ¥2,028.00 | -0.73% | ¥2,066.00 | ¥2,080.00 | ¥2,019.00 | 19.50K |
| 2026-06-18 | ¥2,043.00 | +1.09% | ¥2,035.00 | ¥2,069.00 | ¥2,031.00 | 15.40K |
| 2026-06-17 | ¥2,021.00 | +1.25% | ¥2,000.00 | ¥2,038.00 | ¥1,999.00 | 23.90K |
| 2026-06-16 | ¥1,996.00 | +0.15% | ¥2,006.00 | ¥2,017.00 | ¥1,981.00 | 25.50K |
| 2026-06-15 | ¥1,993.00 | +2.94% | ¥1,992.00 | ¥2,006.00 | ¥1,970.00 | 33.70K |
| 2026-06-12 | ¥1,936.00 | +4.71% | ¥1,909.00 | ¥1,940.00 | ¥1,905.00 | 40.20K |
| 2026-06-11 | ¥1,849.00 | -3.45% | ¥1,903.00 | ¥1,903.00 | ¥1,831.00 | 62.20K |
| 2026-06-10 | ¥1,915.00 | -1.49% | ¥1,944.00 | ¥1,944.00 | ¥1,899.00 | 28.30K |
| 2026-06-09 | ¥1,944.00 | +1.57% | ¥1,947.00 | ¥1,955.00 | ¥1,915.00 | 25.70K |
| 2026-06-08 | ¥1,914.00 | -2.84% | ¥1,930.00 | ¥1,930.00 | ¥1,877.00 | 70.90K |
| 2026-06-05 | ¥1,970.00 | +0.97% | ¥1,976.00 | ¥1,979.00 | ¥1,944.00 | 41.00K |
| 2026-06-04 | ¥1,951.00 | -2.79% | ¥1,957.00 | ¥1,969.00 | ¥1,920.00 | 55.20K |
| 2026-06-03 | ¥2,007.00 | -2.86% | ¥2,052.00 | ¥2,073.00 | ¥2,001.00 | 50.50K |
| 2026-06-02 | ¥2,066.00 | -0.72% | ¥2,031.00 | ¥2,082.00 | ¥2,009.00 | 50.20K |
| 2026-06-01 | ¥2,081.00 | -5.24% | ¥2,195.00 | ¥2,195.00 | ¥2,054.00 | 60.50K |
| 2026-05-29 | ¥2,196.00 | +0.69% | ¥2,231.00 | ¥2,253.00 | ¥2,163.00 | 52.60K |
| 2026-05-28 | ¥2,181.00 | -1.98% | ¥2,163.00 | ¥2,185.00 | ¥2,131.00 | 90.30K |
| 2026-05-27 | ¥2,225.00 | -1.46% | ¥2,258.00 | ¥2,265.00 | ¥2,213.00 | 214.80K |
| 2026-05-26 | ¥2,258.00 | +0.58% | ¥2,263.00 | ¥2,286.00 | ¥2,220.00 | 38.90K |
| 2026-05-25 | ¥2,245.00 | +0.99% | ¥2,262.00 | ¥2,275.00 | ¥2,236.00 | 21.30K |