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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,251	2,241	2,241	2,251	2,192	203,400
February 19, 2026	2,220	2,261	2,261	2,270	2,205	153,400
February 18, 2026	2,214	2,233	2,233	2,239	2,200	154,000
February 17, 2026	2,204	2,183	2,183	2,210	2,163	138,300
February 16, 2026	2,163	2,215	2,215	2,215	2,130	287,100
February 13, 2026	2,235	2,147	2,147	2,255	2,129	335,500
February 12, 2026	2,200	2,261	2,261	2,279	2,185	226,100
February 10, 2026	2,173	2,191	2,191	2,210	2,167	222,500
February 09, 2026	2,200	2,172	2,172	2,214	2,164	293,600
February 06, 2026	2,100	2,134	2,134	2,164	2,095	328,900
February 05, 2026	2,060	2,077	2,077	2,081	2,030	258,100
February 04, 2026	2,041	2,052	2,052	2,078	2,031	319,900
February 03, 2026	1,960	2,028	2,028	2,033	1,946	567,200
February 02, 2026	2,058	2,073	2,073	2,099	2,035	519,600
January 30, 2026	2,100	2,045	2,045	2,108	2,027	380,400
January 29, 2026	2,112	2,131	2,131	2,139	2,054	253,000
January 28, 2026	2,124	2,102	2,102	2,130	2,075	273,500
January 27, 2026	2,154	2,149	2,149	2,176	2,120	191,000
January 26, 2026	2,192	2,155	2,155	2,213	2,154	290,600
January 23, 2026	2,198	2,222	2,222	2,250	2,198	188,600
January 22, 2026	2,215	2,204	2,204	2,224	2,171	280,300
January 21, 2026	2,109	2,200	2,200	2,219	2,101	257,600
January 20, 2026	2,210	2,153	2,153	2,216	2,153	261,400
January 19, 2026	2,167	2,216	2,216	2,245	2,155	310,800
January 16, 2026	2,130	2,149	2,149	2,149	2,114	202,200
January 15, 2026	2,060	2,123	2,123	2,125	2,053	229,300
January 14, 2026	2,034	2,063	2,063	2,064	2,018	187,100
January 13, 2026	2,050	2,017	2,017	2,052	2,008	224,600
January 09, 2026	2,000	2,001	2,001	2,014	1,960	206,700
January 08, 2026	2,013	2,000	2,000	2,028	2,000	150,600
January 07, 2026	1,989	2,005	2,005	2,018	1,983	162,600
January 06, 2026	2,008	2,000	2,000	2,026	2,000	254,600
January 05, 2026	1,977	2,014	2,014	2,025	1,960	308,200
December 30, 2025	1,930	1,939	1,939	1,970	1,921	207,800
December 29, 2025	1,917	1,933	1,933	1,943	1,915	203,000
December 26, 2025	1,916	1,907	1,907	1,930	1,893	129,600
December 25, 2025	1,898	1,913	1,913	1,913	1,892	81,500
December 24, 2025	1,884	1,892	1,892	1,908	1,884	114,700
December 23, 2025	1,875	1,877	1,877	1,897	1,868	95,800
December 22, 2025	1,922	1,884	1,884	1,928	1,884	152,600
December 19, 2025	1,888	1,905	1,905	1,910	1,869	191,800
December 18, 2025	1,900	1,863	1,863	1,911	1,833	258,700
December 17, 2025	1,900	1,913	1,913	1,925	1,870	110,900
December 16, 2025	1,956	1,900	1,900	1,966	1,893	117,700
December 15, 2025	1,914	1,950	1,950	1,950	1,889	131,900
December 12, 2025	1,903	1,918	1,918	1,923	1,884	152,100
December 11, 2025	1,882	1,863	1,863	1,891	1,860	118,900
December 10, 2025	1,949	1,891	1,891	1,949	1,876	235,000
December 09, 2025	1,934	1,932	1,932	1,957	1,906	290,500
December 08, 2025	1,888	1,928	1,928	1,936	1,886	202,300
December 05, 2025	1,870	1,865	1,865	1,896	1,865	177,400
December 04, 2025	1,832	1,839	1,839	1,855	1,827	157,700
December 03, 2025	1,835	1,826	1,826	1,845	1,816	167,000
December 02, 2025	1,889	1,844	1,844	1,889	1,828	211,200
December 01, 2025	1,987	1,892	1,892	1,988	1,892	341,800
November 28, 2025	1,924	1,985	1,985	1,988	1,917	275,300
November 27, 2025	1,969	1,933	1,933	1,973	1,929	252,900
November 26, 2025	1,880	1,946	1,946	1,946	1,876	308,000
November 25, 2025	1,865	1,855	1,855	1,898	1,843	245,200
November 21, 2025	1,790	1,825	1,825	1,837	1,790	240,200

Toenec Corporation (1946.T) JPX