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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,758	1,737	1,737	1,765	1,714	244,900
November 06, 2025	1,735	1,785	1,785	1,794	1,720	471,600
November 05, 2025	1,690	1,709	1,709	1,710	1,626	530,900
November 04, 2025	1,678	1,690	1,690	1,704	1,652	324,300
October 31, 2025	1,683	1,675	1,675	1,706	1,651	503,600
October 30, 2025	1,801	1,710	1,710	1,811	1,710	1.67M
October 29, 2025	1,680	1,771	1,771	1,771	1,640	1.95M
October 28, 2025	1,532	1,471	1,471	1,532	1,459	471,200
October 27, 2025	1,481	1,536	1,536	1,536	1,481	256,000
October 24, 2025	1,495	1,468	1,468	1,507	1,460	135,200
October 23, 2025	1,461	1,478	1,478	1,478	1,455	203,000
October 22, 2025	1,430	1,462	1,462	1,465	1,430	323,700
October 21, 2025	1,441	1,417	1,417	1,442	1,416	102,000
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

Toenec Corporation (1946.T) JPX