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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,293	1,288	1,288	1,298	1,275	134,400
July 18, 2025	1,283	1,282	1,282	1,284	1,268	117,700
July 17, 2025	1,297	1,273	1,273	1,297	1,272	193,200
July 16, 2025	1,294	1,300	1,300	1,307	1,294	119,800
July 15, 2025	1,303	1,303	1,303	1,305	1,291	144,200
July 14, 2025	1,283	1,299	1,299	1,299	1,276	81,500
July 11, 2025	1,282	1,287	1,287	1,305	1,282	156,700
July 10, 2025	1,287	1,278	1,278	1,292	1,270	263,600
July 09, 2025	1,238	1,274	1,274	1,274	1,236	193,100
July 08, 2025	1,224	1,240	1,240	1,244	1,221	115,900
July 07, 2025	1,225	1,232	1,232	1,237	1,212	88,300
July 04, 2025	1,240	1,237	1,237	1,247	1,232	95,700
July 03, 2025	1,264	1,240	1,240	1,273	1,215	189,400
July 02, 2025	1,241	1,256	1,256	1,265	1,240	156,400
July 01, 2025	1,229	1,238	1,238	1,248	1,227	156,700
June 30, 2025	1,222	1,221	1,221	1,234	1,220	126,800
June 27, 2025	1,204	1,220	1,220	1,228	1,200	139,700
June 26, 2025	1,181	1,204	1,204	1,205	1,176	149,400
June 25, 2025	1,181	1,186	1,186	1,189	1,173	110,600
June 24, 2025	1,200	1,182	1,182	1,209	1,178	63,500
June 23, 2025	1,190	1,192	1,192	1,200	1,181	104,100
June 20, 2025	1,200	1,199	1,199	1,219	1,196	472,600
June 19, 2025	1,200	1,203	1,203	1,205	1,190	209,100
June 18, 2025	1,197	1,200	1,200	1,208	1,192	120,300
June 17, 2025	1,170	1,195	1,195	1,198	1,170	95,800
June 16, 2025	1,170	1,169	1,169	1,180	1,162	65,700
June 13, 2025	1,152	1,170	1,170	1,170	1,152	103,700

Toenec Corporation (1946.T) JPX