Toyo Securities Co., Ltd.(JP:8614)
Â¥652.00+2.00 (+0.31%)
JP:8614
Toyo Securities Co., Ltd. historical prices
Â¥652.00
At close:+2.00 (+0.31%)
Want to see JP:8614 full AI Analyst Report?
Toyo Securities Co., Ltd. (8614) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 654.00 | 656.00 | 648.00 | 652.00 | 652.00 | +0.31% | 221,400 | 0.41 |
| Nov 12, 2026 | 649.00 | 654.00 | 645.00 | 650.00 | 650.00 | +0.46% | 298,400 | 0.55 |
| Nov 11, 2026 | 640.00 | 651.00 | 640.00 | 647.00 | 647.00 | +1.09% | 268,200 | 0.49 |
| Nov 10, 2026 | 632.00 | 645.00 | 629.00 | 640.00 | 640.00 | +4.40% | 378,300 | 0.69 |
| Nov 09, 2026 | 620.00 | 625.00 | 614.00 | 617.00 | 617.00 | +0.65% | 560,200 | 1.02 |
| Nov 06, 2026 | 604.00 | 619.00 | 601.00 | 613.00 | 613.00 | -3.01% | 938,300 | 1.76 |
| Nov 05, 2026 | 634.00 | 648.00 | 631.00 | 632.00 | 632.00 | +1.77% | 602,900 | 1.14 |
| Nov 04, 2026 | 635.00 | 637.00 | 612.00 | 621.00 | 621.00 | -1.43% | 860,800 | 1.64 |
| Nov 03, 2026 | 630.00 | 640.00 | 623.00 | 630.00 | 630.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 624.00 | 640.00 | 623.00 | 630.00 | 630.00 | 0.00% | 642,400 | 1.20 |
| Oct 30, 2026 | 632.00 | 638.00 | 627.00 | 630.00 | 630.00 | -0.32% | 606,400 | 1.13 |
| Oct 29, 2026 | 641.00 | 641.00 | 631.00 | 632.00 | 632.00 | -0.78% | 1,018,900 | 1.91 |
| Oct 28, 2026 | 640.00 | 642.00 | 636.00 | 637.00 | 637.00 | -0.62% | 430,700 | 0.79 |
| Oct 27, 2026 | 649.00 | 649.00 | 637.00 | 641.00 | 641.00 | 0.00% | 340,400 | 0.62 |
| Oct 26, 2026 | 644.00 | 647.00 | 639.00 | 641.00 | 641.00 | -1.08% | 463,900 | 0.84 |
| Oct 23, 2026 | 646.00 | 651.00 | 634.00 | 648.00 | 648.00 | +0.31% | 633,100 | 1.15 |
| Oct 22, 2026 | 662.00 | 666.00 | 644.00 | 646.00 | 646.00 | -2.56% | 653,100 | 1.20 |
| Oct 21, 2026 | 664.00 | 668.00 | 660.00 | 663.00 | 663.00 | +0.91% | 367,200 | 0.67 |
| Oct 20, 2026 | 665.00 | 668.00 | 653.00 | 657.00 | 657.00 | -1.20% | 439,800 | 0.80 |
| Oct 19, 2026 | 665.00 | 675.00 | 661.00 | 665.00 | 665.00 | -0.89% | 411,600 | 0.75 |
| Oct 16, 2026 | 670.00 | 676.00 | 663.00 | 671.00 | 671.00 | +1.36% | 610,000 | 1.11 |
| Oct 15, 2026 | 687.00 | 695.00 | 630.00 | 662.00 | 662.00 | -4.34% | 2,356,100 | 4.61 |
| Oct 14, 2026 | 701.00 | 701.00 | 691.00 | 692.00 | 692.00 | -1.84% | 360,200 | 0.69 |
| Oct 13, 2026 | 703.00 | 712.00 | 701.00 | 705.00 | 705.00 | +0.43% | 418,900 | 0.80 |
| Oct 12, 2026 | 702.00 | 705.00 | 687.00 | 702.00 | 702.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 689.00 | 705.00 | 687.00 | 702.00 | 702.00 | +1.89% | 366,100 | 0.65 |
| Oct 08, 2026 | 688.00 | 694.00 | 681.00 | 689.00 | 689.00 | -0.72% | 414,600 | 0.73 |
| Oct 07, 2026 | 687.00 | 694.00 | 686.00 | 694.00 | 694.00 | -0.14% | 246,300 | 0.42 |
| Oct 06, 2026 | 686.00 | 695.00 | 686.00 | 695.00 | 695.00 | +1.61% | 286,700 | 0.49 |
| Oct 05, 2026 | 686.00 | 689.00 | 680.00 | 684.00 | 684.00 | -0.15% | 423,200 | 0.72 |
| Oct 02, 2026 | 701.00 | 702.00 | 683.00 | 685.00 | 685.00 | -2.97% | 589,800 | 1.01 |
| Oct 01, 2026 | 700.00 | 707.00 | 693.00 | 706.00 | 706.00 | +0.71% | 436,000 | 0.74 |
| Sep 30, 2026 | 689.00 | 703.00 | 685.00 | 701.00 | 701.00 | +1.59% | 414,600 | 0.71 |
| Sep 29, 2026 | 697.00 | 697.00 | 681.00 | 690.00 | 690.00 | -2.40% | 729,900 | 1.25 |
| Sep 28, 2026 | 705.00 | 708.00 | 699.00 | 707.00 | 707.00 | +0.14% | 403,800 | 0.69 |
| Sep 25, 2026 | 708.00 | 710.00 | 702.00 | 706.00 | 706.00 | +0.71% | 413,900 | 0.71 |
| Sep 24, 2026 | 712.00 | 712.00 | 701.00 | 701.00 | 701.00 | -0.99% | 449,700 | 0.77 |
| Sep 23, 2026 | 708.00 | 713.00 | 703.00 | 708.00 | 708.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | +0.43% | 334,300 | 0.55 |
| Sep 17, 2026 | 708.00 | 716.00 | 701.00 | 705.00 | 705.00 | 0.00% | 466,900 | 0.78 |
| Sep 16, 2026 | 705.00 | 711.00 | 703.00 | 705.00 | 705.00 | 0.00% | 277,500 | 0.46 |
| Sep 15, 2026 | 711.00 | 713.00 | 700.00 | 705.00 | 705.00 | -0.98% | 435,900 | 0.73 |
| Sep 14, 2026 | 711.00 | 716.00 | 708.00 | 712.00 | 712.00 | -0.28% | 328,000 | 0.55 |
| Sep 11, 2026 | 713.00 | 720.00 | 709.00 | 714.00 | 714.00 | -1.11% | 560,700 | 0.94 |
| Sep 10, 2026 | 715.00 | 722.00 | 713.00 | 722.00 | 722.00 | +0.28% | 369,000 | 0.62 |
| Sep 09, 2026 | 738.00 | 739.00 | 718.00 | 720.00 | 720.00 | -2.17% | 639,300 | 1.08 |
| Sep 08, 2026 | 728.00 | 749.00 | 723.00 | 736.00 | 736.00 | 0.00% | 607,100 | 1.04 |
| Sep 07, 2026 | 742.00 | 746.00 | 733.00 | 736.00 | 736.00 | -0.81% | 319,000 | 0.54 |
