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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,021	1,991	1,991	2,022	1,966	392,000
January 13, 2026	2,190	2,171	2,171	2,200	2,146	83,500
January 09, 2026	2,108	2,140	2,140	2,148	2,095	19,500
January 08, 2026	2,131	2,104	2,104	2,159	2,104	16,500
January 07, 2026	2,107	2,131	2,131	2,140	2,099	36,200
January 06, 2026	2,133	2,133	2,133	2,155	2,133	15,700
January 05, 2026	2,140	2,125	2,125	2,143	2,102	20,000
December 30, 2025	2,091	2,120	2,120	2,130	2,090	19,300
December 29, 2025	2,066	2,091	2,091	2,096	2,066	18,600
December 26, 2025	2,079	2,062	2,062	2,085	2,062	17,600
December 25, 2025	2,095	2,079	2,079	2,101	2,069	11,900
December 24, 2025	2,115	2,098	2,098	2,135	2,086	19,500
December 23, 2025	2,070	2,110	2,110	2,110	2,070	33,000
December 22, 2025	2,053	2,082	2,082	2,088	2,040	36,300
December 19, 2025	2,002	2,036	2,036	2,037	2,000	16,900
December 18, 2025	2,007	2,001	2,001	2,007	1,974	18,400
December 17, 2025	1,992	2,015	2,015	2,015	1,961	20,400
December 16, 2025	2,018	1,992	1,992	2,018	1,992	10,800
December 15, 2025	2,007	2,018	2,018	2,020	1,990	15,500
December 12, 2025	2,002	2,010	2,010	2,013	1,990	27,600
December 11, 2025	2,021	1,986	1,986	2,042	1,986	37,100
December 10, 2025	1,963	2,018	2,018	2,018	1,963	47,500
December 09, 2025	1,964	1,946	1,946	1,978	1,943	10,500
December 08, 2025	1,939	1,972	1,972	1,975	1,939	15,200
December 05, 2025	1,937	1,941	1,941	1,965	1,937	14,100
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

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