Toenec Corporation - 1946.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,440	1,427	1,427	1,440	1,417	95,100
October 17, 2025	1,411	1,418	1,418	1,419	1,408	102,800
October 16, 2025	1,407	1,413	1,413	1,428	1,407	84,800
October 15, 2025	1,393	1,412	1,412	1,412	1,393	165,800
October 14, 2025	1,351	1,368	1,368	1,387	1,351	161,400
October 10, 2025	1,392	1,374	1,374	1,398	1,372	161,800
October 09, 2025	1,400	1,407	1,407	1,412	1,396	104,300
October 08, 2025	1,408	1,396	1,396	1,436	1,395	124,800
October 07, 2025	1,412	1,407	1,407	1,422	1,392	134,400
October 06, 2025	1,383	1,408	1,408	1,410	1,375	181,700
October 03, 2025	1,350	1,353	1,353	1,366	1,348	129,800
October 02, 2025	1,358	1,357	1,357	1,364	1,332	118,100
October 01, 2025	1,390	1,359	1,359	1,390	1,358	138,000
September 30, 2025	1,402	1,398	1,398	1,402	1,383	142,600
September 29, 2025	1,413	1,402	1,402	1,414	1,387	95,900
September 26, 2025	1,416	1,434	1,412	1,437	1,416	111,600
September 25, 2025	1,419	1,417	1,395.26	1,428	1,416	93,000
September 24, 2025	1,407	1,419	1,397.23	1,419	1,399	109,300
September 22, 2025	1,417	1,413	1,391.32	1,427	1,407	96,100
September 19, 2025	1,398	1,412	1,390.34	1,420	1,397	147,200
September 18, 2025	1,400	1,399	1,377.54	1,400	1,383	94,800
September 17, 2025	1,421	1,391	1,369.66	1,421	1,390	99,400
September 16, 2025	1,430	1,430	1,408.06	1,438	1,419	99,400
September 12, 2025	1,460	1,427	1,405.11	1,465	1,427	112,400
September 11, 2025	1,445	1,450	1,427.75	1,459	1,438	112,400
September 10, 2025	1,437	1,442	1,419.88	1,448	1,435	76,400
September 09, 2025	1,448	1,430	1,430	1,469	1,428	137,000
September 08, 2025	1,442	1,441	1,441	1,444	1,432	83,600
September 05, 2025	1,437	1,436	1,436	1,441	1,414	107,100
September 04, 2025	1,408	1,437	1,437	1,437	1,401	103,700
September 03, 2025	1,411	1,408	1,408	1,423	1,398	161,600
September 02, 2025	1,413	1,399	1,399	1,417	1,396	107,700
September 01, 2025	1,420	1,408	1,408	1,434	1,402	109,600
August 29, 2025	1,429	1,425	1,425	1,429	1,413	136,700
August 28, 2025	1,420	1,421	1,421	1,427	1,412	77,800
August 27, 2025	1,428	1,433	1,433	1,436	1,424	90,600
August 26, 2025	1,431	1,417	1,417	1,435	1,409	157,100
August 25, 2025	1,460	1,425	1,425	1,468	1,424	152,700
August 22, 2025	1,430	1,460	1,460	1,460	1,418	203,400
August 21, 2025	1,412	1,418	1,418	1,421	1,400	123,300
August 20, 2025	1,406	1,405	1,405	1,410	1,391	145,400
August 19, 2025	1,418	1,415	1,415	1,422	1,407	111,300
August 18, 2025	1,400	1,418	1,418	1,424	1,393	152,200
August 15, 2025	1,409	1,409	1,409	1,417	1,402	131,400
August 14, 2025	1,413	1,417	1,417	1,423	1,402	160,900
August 13, 2025	1,427	1,423	1,423	1,435	1,411	160,600
August 12, 2025	1,452	1,436	1,436	1,452	1,429	226,900
August 08, 2025	1,460	1,435	1,435	1,476	1,425	279,900
August 07, 2025	1,457	1,455	1,455	1,462	1,429	232,000
August 06, 2025	1,414	1,445	1,445	1,447	1,411	238,900
August 05, 2025	1,383	1,401	1,401	1,405	1,375	190,000
August 04, 2025	1,350	1,374	1,374	1,384	1,342	185,500
August 01, 2025	1,320	1,364	1,364	1,369	1,313	267,400
July 31, 2025	1,321	1,336	1,336	1,341	1,316	368,100
July 30, 2025	1,342	1,325	1,325	1,360	1,305	473,300
July 29, 2025	1,341	1,354	1,354	1,355	1,322	377,700
July 28, 2025	1,346	1,341	1,341	1,361	1,335	359,800
July 25, 2025	1,305	1,335	1,335	1,335	1,285	182,800
July 24, 2025	1,285	1,301	1,301	1,305	1,279	218,500
July 23, 2025	1,288	1,280	1,280	1,295	1,264	184,800

Toenec Corporation (1946.T) JPX