Want to see JP:9686 full AI Analyst Report?
Toyo Tec Co., Ltd (9686) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,632.00 | 1,632.00 | 1,618.00 | 1,629.00 | 1,629.00 | +0.43% | 800 | 0.22 |
| Oct 29, 2026 | 1,628.00 | 1,650.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.80% | 700 | 0.19 |
| Oct 28, 2026 | 1,639.00 | 1,688.00 | 1,624.00 | 1,635.00 | 1,635.00 | +0.74% | 2,000 | 0.55 |
| Oct 27, 2026 | 1,640.00 | 1,699.00 | 1,615.00 | 1,623.00 | 1,623.00 | -0.79% | 3,600 | 0.97 |
| Oct 26, 2026 | 1,615.00 | 1,636.00 | 1,606.00 | 1,636.00 | 1,636.00 | +1.30% | 1,800 | 0.48 |
| Oct 23, 2026 | 1,606.00 | 1,615.00 | 1,603.00 | 1,615.00 | 1,615.00 | +0.44% | 1,900 | 0.51 |
| Oct 22, 2026 | 1,607.00 | 1,620.00 | 1,605.00 | 1,608.00 | 1,608.00 | -0.31% | 6,700 | 1.80 |
| Oct 21, 2026 | 1,631.00 | 1,631.00 | 1,602.00 | 1,613.00 | 1,613.00 | -1.16% | 5,300 | 1.45 |
| Oct 20, 2026 | 1,638.00 | 1,695.00 | 1,619.00 | 1,632.00 | 1,632.00 | -0.49% | 5,400 | 1.51 |
| Oct 19, 2026 | 1,627.00 | 1,640.00 | 1,616.00 | 1,640.00 | 1,640.00 | +1.49% | 6,700 | 1.89 |
| Oct 16, 2026 | 1,623.00 | 1,629.00 | 1,601.00 | 1,616.00 | 1,616.00 | +0.94% | 1,600 | 0.45 |
| Oct 15, 2026 | 1,621.00 | 1,652.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.23% | 6,500 | 1.89 |
| Oct 14, 2026 | 1,624.00 | 1,625.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.18% | 2,800 | 0.82 |
| Oct 13, 2026 | 1,617.00 | 1,632.00 | 1,616.00 | 1,624.00 | 1,624.00 | +0.37% | 700 | 0.20 |
| Oct 12, 2026 | 1,618.00 | 1,640.00 | 1,618.00 | 1,618.00 | 1,618.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,620.00 | 1,640.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.12% | 1,100 | 0.31 |
| Oct 08, 2026 | 1,620.00 | 1,624.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.25% | 1,800 | 0.51 |
| Oct 07, 2026 | 1,637.00 | 1,637.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.79% | 2,500 | 0.71 |
| Oct 06, 2026 | 1,624.00 | 1,643.00 | 1,624.00 | 1,637.00 | 1,637.00 | -0.43% | 1,700 | 0.48 |
| Oct 05, 2026 | 1,656.00 | 1,656.00 | 1,604.00 | 1,644.00 | 1,644.00 | -0.96% | 12,800 | 3.82 |
| Oct 02, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | +0.00% | 500 | 0.15 |
| Oct 01, 2026 | 1,661.00 | 1,669.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.60% | 1,000 | 0.29 |
| Sep 30, 2026 | 1,652.00 | 1,670.00 | 1,652.00 | 1,670.00 | 1,670.00 | +1.09% | 1,000 | 0.29 |
| Sep 29, 2026 | 1,650.00 | 1,659.00 | 1,600.00 | 1,652.00 | 1,652.00 | -1.55% | 20,100 | 6.41 |
| Sep 28, 2026 | 1,713.00 | 1,731.00 | 1,713.00 | 1,713.00 | 1,678.00 | -1.21% | 3,100 | 0.99 |
| Sep 25, 2026 | 1,740.00 | 1,745.00 | 1,729.00 | 1,734.00 | 1,698.57 | -0.23% | 3,800 | 1.22 |
| Sep 24, 2026 | 1,729.00 | 1,738.00 | 1,729.00 | 1,738.00 | 1,702.49 | +0.52% | 1,900 | 0.60 |
| Sep 23, 2026 | 1,729.00 | 1,739.00 | 1,700.00 | 1,729.00 | 1,693.67 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,729.00 | 1,739.00 | 1,700.00 | 1,729.00 | 1,693.67 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,729.00 | 1,739.00 | 1,700.00 | 1,729.00 | 1,693.67 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,739.00 | 1,739.00 | 1,700.00 | 1,729.00 | 1,693.67 | -0.63% | 4,600 | 1.40 |
| Sep 17, 2026 | 1,703.00 | 1,740.00 | 1,702.00 | 1,740.00 | 1,704.45 | +2.17% | 300 | 0.09 |
| Sep 16, 2026 | 1,715.00 | 1,744.00 | 1,701.00 | 1,703.00 | 1,668.20 | -1.62% | 1,500 | 0.43 |
| Sep 15, 2026 | 1,735.00 | 1,745.00 | 1,728.00 | 1,731.00 | 1,695.63 | -0.23% | 6,200 | 1.77 |
| Sep 14, 2026 | 1,728.00 | 1,740.00 | 1,728.00 | 1,735.00 | 1,699.55 | +0.41% | 700 | 0.20 |
| Sep 11, 2026 | 1,734.00 | 1,735.00 | 1,720.00 | 1,728.00 | 1,692.69 | +0.41% | 3,100 | 0.86 |
| Sep 10, 2026 | 1,710.00 | 1,734.00 | 1,710.00 | 1,721.00 | 1,685.84 | +1.00% | 5,200 | 1.43 |
| Sep 09, 2026 | 1,684.00 | 1,704.00 | 1,684.00 | 1,704.00 | 1,669.18 | +0.24% | 500 | 0.13 |
| Sep 08, 2026 | 1,697.00 | 1,724.00 | 1,697.00 | 1,700.00 | 1,665.27 | +0.24% | 1,800 | 0.48 |
| Sep 07, 2026 | 1,734.00 | 1,744.00 | 1,685.00 | 1,696.00 | 1,661.35 | -0.82% | 3,600 | 0.95 |
| Sep 04, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,710.00 | 1,675.06 | +0.59% | 1,400 | 0.35 |
| Sep 03, 2026 | 1,698.00 | 1,705.00 | 1,697.00 | 1,700.00 | 1,665.27 | +0.18% | 700 | 0.17 |
| Sep 02, 2026 | 1,686.00 | 1,716.00 | 1,686.00 | 1,697.00 | 1,662.33 | +0.47% | 3,100 | 0.72 |
| Sep 01, 2026 | 1,700.00 | 1,715.00 | 1,680.00 | 1,689.00 | 1,654.49 | -0.65% | 2,300 | 0.54 |
| Aug 31, 2026 | 1,703.00 | 1,703.00 | 1,662.00 | 1,700.00 | 1,665.27 | -0.23% | 4,500 | 1.05 |
| Aug 28, 2026 | 1,692.00 | 1,704.00 | 1,690.00 | 1,704.00 | 1,669.18 | +0.71% | 8,300 | 1.90 |
| Aug 27, 2026 | 1,690.00 | 1,694.00 | 1,683.00 | 1,692.00 | 1,657.43 | +0.65% | 1,500 | 0.33 |
| Aug 26, 2026 | 1,676.00 | 1,685.00 | 1,666.00 | 1,681.00 | 1,646.65 | +0.72% | 3,700 | 0.79 |
| Aug 25, 2026 | 1,666.00 | 1,669.00 | 1,666.00 | 1,669.00 | 1,634.90 | +0.12% | 1,800 | 0.37 |
| Aug 24, 2026 | 1,664.00 | 1,669.00 | 1,651.00 | 1,667.00 | 1,632.94 | +0.48% | 1,900 | 0.38 |
