Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Toenec Corporation (1946) Historical Prices

JP:1946 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,909.001,919.001,765.001,795.001,795.00-18.00%1,570,3009.43
Oct 29, 20262,180.002,232.002,155.002,189.002,189.00+0.41%1,196,7007.97
Oct 28, 20262,129.002,203.002,113.002,180.002,180.00+3.27%323,4002.17
Oct 27, 20262,100.002,127.002,083.002,111.002,111.00+1.25%189,4001.24
Oct 26, 20262,026.002,101.002,025.002,085.002,085.00+3.89%237,1001.50
Oct 23, 20262,010.002,014.001,961.002,007.002,007.00-0.79%198,0001.25
Oct 22, 20262,040.002,045.002,005.002,023.002,023.00-0.30%112,7000.70
Oct 21, 20262,048.002,051.002,025.002,029.002,029.00+0.50%119,1000.74
Oct 20, 20262,060.002,067.002,008.002,019.002,019.00-2.37%134,1000.84
Oct 19, 20262,030.002,077.002,024.002,068.002,068.00+0.10%138,0000.87
Oct 16, 20262,020.002,069.002,017.002,066.002,066.00+4.34%174,8001.10
Oct 15, 20262,050.002,058.001,980.001,980.001,980.00-4.85%224,6001.44
Oct 14, 20262,103.002,105.002,070.002,081.002,081.00-0.72%93,6000.60
Oct 13, 20262,068.002,096.002,053.002,096.002,096.00+1.55%117,7000.75
Oct 12, 20262,064.002,066.002,009.002,064.002,064.00+0.00%00.00
Oct 09, 20262,031.002,066.002,009.002,064.002,064.00+0.68%171,9001.09
Oct 08, 20262,113.002,123.002,027.002,050.002,050.00-3.67%182,1001.15
Oct 07, 20262,162.002,192.002,118.002,128.002,128.00-0.75%102,3000.64
Oct 06, 20262,149.002,158.002,127.002,144.002,144.00-0.09%114,5000.71
Oct 05, 20262,145.002,156.002,113.002,146.002,146.00+0.85%131,7000.82
Oct 02, 20262,140.002,169.002,122.002,128.002,128.00-0.65%111,9000.69
Oct 01, 20262,197.002,199.002,130.002,142.002,142.00-1.88%130,6000.81
Sep 30, 20262,177.002,189.002,166.002,183.002,183.00+1.39%218,6001.37
Sep 29, 20262,200.002,214.002,140.002,153.002,153.00-2.40%162,0001.01
Sep 28, 20262,270.002,273.002,232.002,237.002,206.00-0.45%145,4000.90
Sep 25, 20262,275.002,280.002,227.002,247.002,215.86-1.23%121,7000.75
Sep 24, 20262,280.002,294.002,257.002,275.002,243.47+1.02%158,0000.98
Sep 23, 20262,252.002,269.002,231.002,252.002,220.79+0.00%00.00
Sep 22, 20262,252.002,269.002,231.002,252.002,220.79+0.00%00.00
Sep 21, 20262,252.002,269.002,231.002,252.002,220.79+0.00%00.00
Sep 18, 20262,236.002,269.002,231.002,252.002,220.79+0.36%230,4001.40
Sep 17, 20262,225.002,248.002,221.002,244.002,212.90+1.77%98,7000.60
Sep 16, 20262,175.002,225.002,166.002,205.002,174.44+1.99%111,5000.67
Sep 15, 20262,145.002,183.002,143.002,162.002,132.04-0.18%165,0000.99
Sep 14, 20262,145.002,185.002,126.002,166.002,135.98+0.56%159,7000.95
Sep 11, 20262,174.002,202.002,154.002,154.002,124.15-3.80%241,5001.45
Sep 10, 20262,251.002,284.002,207.002,239.002,207.97-2.06%173,0001.04
Sep 09, 20262,251.002,295.002,241.002,286.002,254.32+2.14%133,5000.80
Sep 08, 20262,255.002,287.002,229.002,238.002,206.99-0.97%163,5000.98
Sep 07, 20262,256.002,283.002,233.002,260.002,228.68+1.53%161,6000.97
Sep 04, 20262,213.002,236.002,200.002,226.002,195.15+0.54%159,5000.96
Sep 03, 20262,203.002,227.002,182.002,214.002,183.32+0.68%148,5000.89
Sep 02, 20262,276.002,310.002,189.002,199.002,168.53-5.01%264,9001.61
Sep 01, 20262,206.002,315.002,196.002,315.002,282.92+5.71%283,1001.74
Aug 31, 20262,148.002,202.002,135.002,190.002,159.65+0.64%174,2001.07
Aug 28, 20262,181.002,192.002,165.002,176.002,145.85-0.64%96,9000.59
Aug 27, 20262,185.002,196.002,165.002,190.002,159.65+0.64%128,6000.77
Aug 26, 20262,160.002,185.002,156.002,176.002,145.85+0.60%108,1000.64
Aug 25, 20262,161.002,196.002,151.002,163.002,133.03+0.75%126,6000.74
Aug 24, 20262,121.002,175.002,121.002,147.002,117.25+1.27%140,6000.82