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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,339	2,355	2,355	2,355	2,314	25,700
February 19, 2026	2,315	2,351	2,351	2,354	2,299	40,400
February 18, 2026	2,234	2,314	2,314	2,329	2,215	74,700
February 17, 2026	2,240	2,202	2,202	2,255	2,195	30,900
February 16, 2026	2,213	2,240	2,240	2,240	2,200	26,100
February 13, 2026	2,247	2,218	2,218	2,254	2,202	42,700
February 12, 2026	2,198	2,255	2,255	2,270	2,198	59,200
February 10, 2026	2,140	2,199	2,199	2,213	2,139	75,300
February 09, 2026	2,141	2,140	2,140	2,143	2,105	42,800
February 06, 2026	2,079	2,094	2,094	2,117	2,058	49,200
February 05, 2026	2,071	2,089	2,089	2,089	2,055	41,700
February 04, 2026	2,002	2,058	2,058	2,060	2,002	49,900
February 03, 2026	2,011	2,024	2,024	2,027	1,998	40,800
February 02, 2026	2,007	1,973	1,973	2,027	1,973	57,800
January 30, 2026	1,983	1,991	1,991	1,994	1,969	43,400
January 29, 2026	1,982	1,983	1,983	1,997	1,956	41,300
January 28, 2026	1,991	1,980	1,980	1,991	1,952	43,100
January 27, 2026	2,002	1,999	1,999	2,010	1,985	38,900
January 26, 2026	1,999	1,995	1,995	2,007	1,987	46,100
January 23, 2026	2,024	2,010	2,010	2,025	1,999	38,600
January 22, 2026	1,999	2,022	2,022	2,022	1,999	50,400
January 21, 2026	1,982	1,997	1,997	2,005	1,976	75,400
January 20, 2026	2,028	2,003	2,003	2,030	1,990	80,700
January 19, 2026	2,055	2,033	2,033	2,060	2,007	63,400
January 16, 2026	2,004	2,054	2,054	2,059	2,004	111,900
January 15, 2026	2,001	2,005	2,005	2,020	1,993	120,500
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

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