Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Toyo Engineering Corporation (6330) Historical Prices

JP:6330 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,220.002,278.002,180.002,182.002,182.00-3.54%1,241,5000.27
Oct 29, 20262,301.002,356.002,235.002,262.002,262.00-3.46%1,746,9000.38
Oct 28, 20262,315.002,398.002,277.002,343.002,343.00+2.76%2,301,0000.51
Oct 27, 20262,254.002,325.002,229.002,280.002,280.00+2.61%2,065,7000.45
Oct 26, 20262,129.002,238.002,119.002,222.002,222.00+5.76%2,449,2000.54
Oct 23, 20262,080.002,107.002,026.002,101.002,101.00-2.51%1,749,9000.38
Oct 22, 20262,221.002,248.002,141.002,155.002,155.00-3.84%1,232,7000.26
Oct 21, 20262,233.002,261.002,212.002,241.002,241.00+2.99%1,058,4000.23
Oct 20, 20262,254.002,282.002,170.002,176.002,176.00-3.63%1,155,1000.25
Oct 19, 20262,190.002,265.002,185.002,258.002,258.00-0.57%1,469,6000.31
Oct 16, 20262,175.002,280.002,170.002,271.002,271.00+5.58%1,497,4000.32
Oct 15, 20262,207.002,239.002,134.002,151.002,151.00-6.44%2,530,4000.54
Oct 14, 20262,328.002,343.002,278.002,299.002,299.00-1.03%1,659,7000.35
Oct 13, 20262,370.002,414.002,307.002,323.002,323.00-4.21%1,927,1000.41
Oct 12, 20262,425.002,466.002,371.002,425.002,425.00+0.00%00.00
Oct 09, 20262,380.002,466.002,371.002,425.002,425.00+0.12%2,148,9000.46
Oct 08, 20262,560.002,561.002,411.002,422.002,422.00-5.43%3,060,1000.66
Oct 07, 20262,610.002,695.002,548.002,561.002,561.00-1.84%4,238,8000.92
Oct 06, 20262,613.002,653.002,553.002,609.002,609.00-0.15%3,140,7000.69
Oct 05, 20262,601.002,649.002,567.002,613.002,613.00-0.65%3,239,4000.72
Oct 02, 20262,745.002,810.002,555.002,630.002,630.00-4.36%7,612,4001.72
Oct 01, 20262,705.002,773.002,634.002,750.002,750.00+1.59%3,933,3000.90
Sep 30, 20262,668.002,728.002,603.002,707.002,707.00+1.35%4,298,9000.99
Sep 29, 20262,640.002,695.002,560.002,671.002,671.00+0.60%3,523,2000.82
Sep 28, 20262,572.002,703.002,563.002,655.002,655.00+1.45%4,061,2000.95
Sep 25, 20262,660.002,684.002,532.002,617.002,617.00-0.87%6,378,6001.50
Sep 24, 20262,926.002,939.002,630.002,640.002,640.00-9.22%8,626,2002.08
Sep 23, 20262,853.002,921.002,796.002,908.002,908.00+0.00%00.00
Sep 22, 20262,853.002,921.002,796.002,908.002,908.00+0.00%00.00
Sep 21, 20262,853.002,921.002,796.002,908.002,908.00+0.00%00.00
Sep 18, 20262,853.002,921.002,796.002,908.002,908.00+3.75%7,500,3001.83
Sep 17, 20262,722.002,854.002,690.002,803.002,803.00+3.58%7,922,4001.99
Sep 16, 20262,727.002,810.002,653.002,706.002,706.00+0.45%5,817,3001.48
Sep 15, 20262,616.002,760.002,588.002,694.002,694.00+1.62%7,056,3001.84
Sep 14, 20262,636.002,758.002,572.002,651.002,651.00-3.11%7,356,3001.96
Sep 11, 20262,709.002,944.002,699.002,736.002,736.00-3.63%9,534,5002.63
Sep 10, 20262,883.002,927.002,755.002,839.002,839.00-1.80%7,185,8002.03
Sep 09, 20262,735.002,930.002,709.002,891.002,891.00+6.52%12,506,7003.73
Sep 08, 20262,655.002,837.002,602.002,714.002,714.00+2.15%9,829,9003.06
Sep 07, 20262,476.002,690.002,466.002,657.002,657.00+7.31%7,579,9002.43
Sep 04, 20262,627.002,630.002,442.002,476.002,476.00-5.10%8,791,9002.95
Sep 03, 20262,520.002,697.002,456.002,609.002,609.00+4.40%8,415,2002.93
Sep 02, 20262,540.002,607.002,482.002,499.002,499.00-4.22%4,074,7001.44
Sep 01, 20262,670.002,798.002,527.002,609.002,609.00-2.10%8,461,4003.13
Aug 31, 20262,700.002,713.002,582.002,665.002,665.00-4.17%7,861,1003.01
Aug 28, 20262,656.002,837.002,620.002,781.002,781.00+4.67%14,596,2006.08
Aug 27, 20262,500.002,682.002,400.002,657.002,657.00+6.11%8,202,8003.57
Aug 26, 20262,676.002,750.002,465.002,504.002,504.00-4.79%10,390,0004.82
Aug 25, 20262,500.002,634.002,436.002,630.002,630.00+5.37%5,604,4002.68
Aug 24, 20262,325.002,537.002,296.002,496.002,496.00+7.22%4,200,8002.06