tiprankstipranks
Trending News
More News >
Toenec Corporation (JP:1946)
:1946
Japanese Market

Toenec Corporation (1946) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
1,150.00
1,168.00
1,146.00
1,159.00
1,159.00
+2.11%
133,200
0.83
May 26, 2025
1,133.00
1,141.00
1,130.00
1,135.00
1,135.00
+0.71%
75,900
0.47
May 23, 2025
1,124.00
1,135.00
1,121.00
1,127.00
1,127.00
+0.54%
76,900
0.48
May 22, 2025
1,123.00
1,127.00
1,116.00
1,121.00
1,121.00
-0.71%
81,900
0.50
May 21, 2025
1,135.00
1,135.00
1,121.00
1,129.00
1,129.00
+0.36%
122,700
0.75
May 20, 2025
1,152.00
1,156.00
1,125.00
1,125.00
1,125.00
-2.26%
174,100
1.06
May 19, 2025
1,106.00
1,152.00
1,103.00
1,151.00
1,151.00
+4.07%
326,800
2.03
May 16, 2025
1,110.00
1,114.00
1,092.00
1,106.00
1,106.00
-0.54%
154,900
0.97
May 15, 2025
1,095.00
1,116.00
1,091.00
1,112.00
1,112.00
+0.27%
152,300
0.94
May 14, 2025
1,109.00
1,113.00
1,091.00
1,109.00
1,109.00
-0.36%
141,700
0.88
May 13, 2025
1,120.00
1,130.00
1,107.00
1,113.00
1,113.00
-0.54%
139,400
0.85
May 12, 2025
1,103.00
1,128.00
1,094.00
1,119.00
1,119.00
+0.90%
190,700
1.12
May 09, 2025
1,115.00
1,123.00
1,105.00
1,109.00
1,109.00
-0.36%
211,800
1.23
May 08, 2025
1,124.00
1,133.00
1,109.00
1,113.00
1,113.00
-1.33%
172,600
1.00
May 07, 2025
1,121.00
1,140.00
1,120.00
1,128.00
1,128.00
+0.36%
240,900
1.40
May 02, 2025
1,113.00
1,127.00
1,102.00
1,124.00
1,124.00
+0.36%
262,100
1.55
May 01, 2025
1,125.00
1,137.00
1,110.00
1,120.00
1,120.00
-0.88%
404,000
2.44
Apr 30, 2025
1,102.00
1,143.00
1,088.00
1,130.00
1,130.00
+13.34%
1,419,200
9.65
Apr 28, 2025
979.00
1,001.00
974.00
997.00
997.00
+3.00%
304,000
2.12
Apr 25, 2025
965.00
970.00
958.00
968.00
968.00
+1.47%
81,900
0.57
Apr 24, 2025
960.00
967.00
953.00
954.00
954.00
-0.31%
97,900
0.69
Apr 23, 2025
952.00
963.00
952.00
957.00
957.00
+1.06%
59,500
0.42
Apr 22, 2025
935.00
948.00
932.00
947.00
947.00
+1.07%
61,100
0.43
Apr 21, 2025
939.00
941.00
931.00
937.00
937.00
-0.53%
52,800
0.37
Apr 18, 2025
921.00
942.00
920.00
942.00
942.00
+2.73%
73,900
0.51
Apr 17, 2025
916.00
921.00
913.00
917.00
917.00
+0.22%
55,100
0.38
Apr 16, 2025
911.00
917.00
908.00
915.00
915.00
+0.44%
37,300
0.26
Apr 15, 2025
915.00
923.00
911.00
911.00
911.00
-0.11%
41,600
0.28
Apr 14, 2025
909.00
921.00
909.00
912.00
912.00
+1.45%
68,700
0.47
Apr 11, 2025
884.00
900.00
862.00
899.00
899.00
-0.66%
92,900
0.63
Apr 10, 2025
911.00
911.00
889.00
905.00
905.00
+4.50%
157,400
1.06
Apr 09, 2025
869.00
877.00
853.00
866.00
866.00
-2.04%
128,800
0.87
Apr 08, 2025
863.00
894.00
863.00
884.00
884.00
+6.12%
125,200
0.82
Apr 07, 2025
825.00
846.00
796.00
833.00
833.00
-5.88%
236,900
1.57
Apr 04, 2025
900.00
903.00
869.00
885.00
885.00
-4.32%
216,900
1.44
Apr 03, 2025
930.00
933.00
911.00
925.00
925.00
-3.24%
159,100
1.06
Apr 02, 2025
969.00
972.00
949.00
956.00
956.00
-1.54%
121,900
0.82
Apr 01, 2025
998.00
1,000.00
970.00
971.00
971.00
+0.31%
115,200
0.77
Mar 31, 2025
973.00
982.00
959.00
968.00
968.00
-1.33%
142,800
0.96
Mar 28, 2025
985.00
987.00
974.00
981.00
981.00
+8.16%
179,700
1.22
Mar 27, 2025
1,006.00
1,008.00
998.00
1,007.00
907.00
+10.48%
193,900
1.33
Mar 26, 2025
1,016.00
1,017.00
1,001.00
1,012.00
911.50
+10.92%
99,700
0.68
Mar 25, 2025
1,013.00
1,013.00
998.00
1,013.00
912.40
+11.14%
82,600
0.57
Mar 24, 2025
1,015.00
1,018.00
997.00
1,012.00
911.50
+11.03%
112,800
0.77
Mar 21, 2025
1,014.00
1,021.00
1,008.00
1,012.00
911.50
+11.14%
117,000
0.80
Mar 19, 2025
1,000.00
1,015.00
995.00
1,011.00
910.60
+11.58%
95,700
0.65
Mar 18, 2025
1,000.00
1,009.00
996.00
1,006.00
906.10
+11.92%
84,100
0.57
Mar 17, 2025
999.00
1,002.00
991.00
998.00
898.89
+11.25%
78,800
0.53
Mar 14, 2025
984.00
997.00
978.00
996.00
897.09
+12.27%
84,300
0.57
Mar 13, 2025
981.00
988.00
977.00
985.00
887.18
+11.59%
90,100
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis