Toyo Denki Seizo K.K. - 6505.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,932	1,957	1,957	1,963	1,932	11,800
December 03, 2025	1,919	1,937	1,937	1,974	1,919	30,100
December 02, 2025	1,930	1,915	1,915	1,936	1,909	20,600
December 01, 2025	1,966	1,930	1,930	1,966	1,930	30,900
November 28, 2025	1,969	1,969	1,969	1,976	1,956	18,500
November 27, 2025	1,961	1,954	1,954	1,970	1,945	16,300
November 26, 2025	1,939	1,955	1,955	1,960	1,921	26,600
November 25, 2025	1,940	1,934	1,934	1,956	1,916	32,500
November 21, 2025	1,899	1,907	1,907	1,939	1,886	41,100
November 20, 2025	1,947	1,939	1,939	1,957	1,935	24,200
November 19, 2025	1,954	1,916	1,916	1,954	1,903	20,800
November 18, 2025	2,007	1,940	1,940	2,008	1,940	48,000
November 17, 2025	1,984	2,007	2,007	2,008	1,970	27,600
November 14, 2025	2,015	1,980	1,980	2,022	1,980	43,400
November 13, 2025	2,011	2,041	2,041	2,042	2,011	12,700
November 12, 2025	2,017	2,025	2,025	2,039	1,999	16,500
November 11, 2025	2,024	2,009	2,009	2,024	1,995	24,800
November 10, 2025	2,002	2,024	2,024	2,028	1,995	26,100
November 07, 2025	2,033	1,988	1,988	2,033	1,976	37,700
November 06, 2025	2,020	2,033	2,033	2,039	2,008	24,700
November 05, 2025	1,984	2,005	2,005	2,010	1,953	63,000
November 04, 2025	2,067	2,000	2,000	2,067	2,000	38,700
October 31, 2025	2,083	2,067	2,067	2,102	2,051	35,300
October 30, 2025	2,056	2,068	2,068	2,110	2,056	28,000
October 29, 2025	2,129	2,068	2,068	2,129	2,047	43,700
October 28, 2025	2,153	2,104	2,104	2,153	2,102	26,700
October 27, 2025	2,185	2,142	2,142	2,193	2,127	46,400
October 24, 2025	2,088	2,150	2,150	2,150	2,055	63,100
October 23, 2025	2,040	2,085	2,085	2,087	2,011	80,800
October 22, 2025	2,009	2,043	2,043	2,047	1,993	44,100
October 21, 2025	2,012	2,009	2,009	2,039	2,005	60,800
October 20, 2025	1,962	2,009	2,009	2,030	1,938	101,500
October 17, 2025	1,930	1,892	1,892	1,945	1,880	92,900
October 16, 2025	2,060	1,965	1,965	2,088	1,944	195,800
October 15, 2025	1,833	1,850	1,850	1,874	1,833	26,700
October 14, 2025	1,816	1,802	1,802	1,838	1,787	72,400
October 10, 2025	1,916	1,851	1,851	1,916	1,847	33,300
October 09, 2025	1,904	1,907	1,907	1,931	1,901	22,700
October 08, 2025	1,896	1,904	1,904	1,914	1,888	18,400
October 07, 2025	1,940	1,896	1,896	1,940	1,888	28,200
October 06, 2025	1,910	1,937	1,937	1,938	1,889	23,900
October 03, 2025	1,850	1,870	1,870	1,894	1,850	25,000
October 02, 2025	1,841	1,850	1,850	1,865	1,829	31,500
October 01, 2025	1,876	1,835	1,835	1,876	1,824	39,900
September 30, 2025	1,913	1,881	1,881	1,915	1,871	39,600
September 29, 2025	1,920	1,923	1,923	1,950	1,905	24,000
September 26, 2025	1,924	1,932	1,932	1,942	1,920	40,500
September 25, 2025	1,932	1,925	1,925	1,953	1,920	23,400
September 24, 2025	1,999	1,934	1,934	1,999	1,928	56,600
September 22, 2025	2,000	1,998	1,998	2,043	1,994	35,300
September 19, 2025	2,005	2,017	2,017	2,026	1,983	36,400
September 18, 2025	1,992	1,988	1,988	2,007	1,972	29,700
September 17, 2025	1,992	1,988	1,988	2,007	1,972	31,400
September 16, 2025	2,021	1,992	1,992	2,021	1,990	31,400
September 12, 2025	2,041	2,055	2,055	2,063	2,039	19,600
September 11, 2025	2,064	2,040	2,040	2,072	2,040	21,600
September 10, 2025	2,054	2,053	2,053	2,066	2,035	17,500
September 09, 2025	2,070	2,054	2,054	2,090	2,042	43,000
September 08, 2025	2,075	2,052	2,052	2,075	2,034	26,000
September 05, 2025	2,042	2,075	2,075	2,075	2,034	45,500

Toyo Denki Seizo K.K. (6505.T) JPX