tiprankstipranks
Trending News
More News >
Toyo Engineering Corporation (JP:6330)
:6330
Japanese Market
Advertisement

Toyo Engineering Corporation (6330) 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
Aug 01, 2025
1,354.00
1,485.00
1,347.00
1,483.00
1,483.00
+8.41%
4,928,100
4.51
Jul 31, 2025
1,250.00
1,383.00
1,239.00
1,368.00
1,368.00
+10.14%
4,197,900
4.08
Jul 30, 2025
1,234.00
1,255.00
1,215.00
1,242.00
1,242.00
+0.40%
1,845,500
1.84
Jul 29, 2025
1,233.00
1,278.00
1,202.00
1,237.00
1,237.00
-1.36%
2,534,800
2.63
Jul 28, 2025
1,255.00
1,304.00
1,230.00
1,254.00
1,254.00
+1.95%
2,983,300
3.25
Jul 25, 2025
1,230.00
1,245.00
1,200.00
1,230.00
1,230.00
+1.40%
2,519,000
2.86
Jul 24, 2025
1,150.00
1,221.00
1,146.00
1,213.00
1,213.00
+6.97%
3,642,100
4.42
Jul 23, 2025
1,114.00
1,154.00
1,096.00
1,134.00
1,134.00
+3.75%
2,875,000
3.68
Jul 22, 2025
1,055.00
1,095.00
1,051.00
1,093.00
1,093.00
+4.00%
1,220,300
1.60
Jul 18, 2025
1,129.00
1,129.00
1,044.00
1,051.00
1,051.00
-6.08%
2,302,800
3.16
Jul 17, 2025
1,098.00
1,130.00
1,072.00
1,119.00
1,119.00
+7.18%
2,314,400
3.33
Jul 16, 2025
1,043.00
1,064.00
1,026.00
1,044.00
1,044.00
+0.97%
858,300
1.26
Jul 15, 2025
1,055.00
1,056.00
1,009.00
1,034.00
1,034.00
-1.15%
1,234,200
1.85
Jul 14, 2025
1,071.00
1,071.00
1,028.00
1,046.00
1,046.00
-2.43%
1,323,000
2.04
Jul 11, 2025
1,035.00
1,100.00
1,020.00
1,072.00
1,072.00
+3.18%
2,515,500
4.10
Jul 10, 2025
1,027.00
1,039.00
997.00
1,039.00
1,039.00
+0.97%
1,289,400
2.15
Jul 09, 2025
1,028.00
1,045.00
1,004.00
1,029.00
1,029.00
+2.29%
2,108,200
3.63
Jul 08, 2025
943.00
1,017.00
939.00
1,006.00
1,006.00
+3.39%
2,240,900
4.07
Jul 07, 2025
1,070.00
1,079.00
970.00
973.00
973.00
-7.77%
4,779,800
9.92
Jul 04, 2025
964.00
1,076.00
946.00
1,055.00
1,055.00
+8.99%
6,433,300
16.77
Jul 03, 2025
932.00
1,000.00
923.00
968.00
968.00
+4.31%
3,613,900
11.00
Jul 02, 2025
916.00
942.00
878.00
928.00
928.00
+1.53%
3,387,800
12.22
Jul 01, 2025
848.00
914.00
830.00
914.00
914.00
+17.33%
3,320,400
14.56
Jun 30, 2025
771.00
783.00
764.00
779.00
779.00
+1.96%
437,400
1.95
Jun 27, 2025
777.00
784.00
759.00
764.00
764.00
-0.78%
303,200
1.36
Jun 26, 2025
759.00
773.00
759.00
770.00
770.00
+2.12%
321,000
1.46
Jun 25, 2025
745.00
754.00
741.00
754.00
754.00
+1.89%
262,600
1.21
Jun 24, 2025
732.00
740.00
724.00
740.00
740.00
+0.82%
218,500
1.02
Jun 23, 2025
716.00
744.00
716.00
734.00
734.00
+2.95%
336,100
1.59
Jun 20, 2025
706.00
719.00
706.00
713.00
713.00
+0.71%
200,100
0.94
Jun 19, 2025
720.00
729.00
707.00
708.00
708.00
-0.70%
213,900
1.01
Jun 18, 2025
696.00
722.00
695.00
713.00
713.00
+2.30%
338,400
1.62
Jun 17, 2025
691.00
697.00
686.00
697.00
697.00
+2.20%
156,900
0.75
Jun 16, 2025
680.00
691.00
680.00
682.00
682.00
+0.89%
129,400
0.62
Jun 13, 2025
696.00
699.00
672.00
676.00
676.00
-3.15%
190,800
0.91
Jun 12, 2025
680.00
700.00
676.00
698.00
698.00
+2.50%
265,500
1.26
Jun 11, 2025
683.00
689.00
679.00
681.00
681.00
-0.73%
138,600
0.65
Jun 10, 2025
691.00
701.00
685.00
686.00
686.00
-0.44%
91,000
0.43
Jun 09, 2025
699.00
699.00
680.00
689.00
689.00
0.00%
159,300
0.74
Jun 06, 2025
690.00
695.00
688.00
689.00
689.00
+0.29%
72,200
0.33
Jun 05, 2025
688.00
698.00
682.00
687.00
687.00
-0.58%
117,800
0.54
Jun 04, 2025
677.00
697.00
677.00
691.00
691.00
+2.37%
276,900
1.27
Jun 03, 2025
657.00
678.00
653.00
675.00
675.00
+5.14%
329,300
1.53
Jun 02, 2025
645.00
645.00
634.00
642.00
642.00
-0.93%
188,100
0.88
May 30, 2025
655.00
655.00
647.00
648.00
648.00
-1.82%
203,100
0.95
May 29, 2025
657.00
663.00
656.00
660.00
660.00
+0.46%
82,300
0.38
May 28, 2025
658.00
663.00
655.00
657.00
657.00
+0.92%
112,100
0.52
May 27, 2025
651.00
655.00
649.00
651.00
651.00
+0.15%
80,300
0.37
May 26, 2025
643.00
655.00
643.00
650.00
650.00
+0.62%
82,600
0.38
May 23, 2025
641.00
652.00
641.00
646.00
646.00
+0.16%
130,600
0.58
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