kabutan

TOENEC CORPORATION(1946) Historical

1946
TSE Prime
TOENEC CORPORATION
1,865
JPY
+26
(+1.41%)
Dec 5, 3:30 pm JST
12.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,988 JPY
52 Week Low Apr 7, 2025
796 JPY
Yearly High Nov 28, 2025
1,988 JPY
Yearly Low Apr 7, 2025
796 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,987 1,988 1,816 1,865 -120 -6.05% 1,232,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,865 1,988 1,843 1,985 +160 +8.77% 1,081,400
Nov 21, 2025 1,820 1,837 1,712 1,825 +5 +0.27% 1,031,800
Nov 14, 2025 1,745 1,838 1,722 1,820 +83 +4.78% 996,400
Nov 7, 2025 1,678 1,794 1,626 1,737 +62 +3.70% 1,571,700
Oct 31, 2025 1,481 1,811 1,459 1,675 +207 +14.10% 4,854,800
Oct 24, 2025 1,440 1,507 1,416 1,468 +50 +3.53% 859,000
Oct 17, 2025 1,351 1,428 1,351 1,418 +44 +3.20% 514,800
Oct 10, 2025 1,383 1,436 1,372 1,374 +21 +1.55% 707,000
Oct 3, 2025 1,413 1,414 1,332 1,353 -81 -5.65% 624,400
Sep 26, 2025 1,417 1,437 1,399 1,434 +22 +1.56% 410,000
Sep 19, 2025 1,430 1,438 1,383 1,412 -15 -1.05% 426,200
Sep 12, 2025 1,442 1,469 1,427 1,427 -9 -0.63% 553,100
Sep 5, 2025 1,420 1,441 1,396 1,436 +11 +0.77% 589,700
Aug 29, 2025 1,460 1,468 1,409 1,425 -35 -2.40% 614,900
Aug 22, 2025 1,400 1,460 1,391 1,460 +51 +3.62% 735,600
Aug 15, 2025 1,452 1,452 1,402 1,409 -26 -1.81% 679,800
Aug 8, 2025 1,350 1,476 1,342 1,435 +71 +5.21% 1,126,300
Aug 1, 2025 1,346 1,369 1,305 1,364 +29 +2.17% 1,846,300
Jul 25, 2025 1,293 1,335 1,264 1,335 +53 +4.13% 720,500
Jul 18, 2025 1,283 1,307 1,268 1,282 -5 -0.39% 656,400