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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,945	2,035	2,035	2,035	1,945	62,300
September 03, 2025	1,973	1,945	1,945	1,984	1,931	49,700
September 02, 2025	1,999	1,985	1,985	2,005	1,970	19,600
September 01, 2025	2,022	1,990	1,990	2,025	1,968	58,600
August 29, 2025	2,040	2,023	2,023	2,046	2,020	20,900
August 28, 2025	1,999	2,036	2,036	2,060	1,997	73,800
August 27, 2025	2,006	1,999	1,999	2,015	1,984	38,500
August 26, 2025	1,994	1,985	1,985	2,009	1,969	47,400
August 25, 2025	1,997	1,982	1,982	1,999	1,978	25,500
August 22, 2025	1,986	1,970	1,970	1,997	1,962	15,200
August 21, 2025	1,954	1,970	1,970	1,979	1,945	33,000
August 20, 2025	1,980	1,954	1,954	1,980	1,925	54,300
August 19, 2025	2,005	1,997	1,997	2,017	1,990	49,700
August 18, 2025	1,980	1,989	1,989	2,039	1,962	78,500
August 15, 2025	1,960	1,980	1,980	2,000	1,939	54,800
August 14, 2025	1,937	1,960	1,960	1,964	1,925	26,800
August 13, 2025	1,935	1,955	1,955	1,969	1,916	49,200
August 12, 2025	1,921	1,927	1,927	1,934	1,912	35,300

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