Stock listing
Tokyo:6505 Toyo Denki Seizo K.K. (東洋電機製造) 株価
Follow Toyo Denki Seizo K.K. into a list and get an email when it puts out news.
Share price · TSE:6505
¥2,977.00 JPY +34.00 (+1.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,896.00 – ¥2,997.00 JPYNov 4, 2026
- Volume
- 79,300 sharesNov 4, 2026
- Market cap
- ¥28.98B JPYAt the close on Nov 4, 2026 · price × 9.73M shares outstanding
- Traded on an average day
- ¥184.1M JPYMedian day 39,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6505 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,977.00 | +34.00 | +1.2% | ¥2,968.00 | ¥2,997.00 | ¥2,896.00 | 79,300 | |
| ¥2,943.00 | +31.00 | +1.1% | ¥2,939.00 | ¥2,968.00 | ¥2,905.00 | 57,000 | |
| ¥2,912.00 | -33.00 | -1.1% | ¥2,933.00 | ¥2,990.00 | ¥2,900.00 | 88,900 | |
| ¥2,945.00 | -23.00 | -0.8% | ¥2,975.00 | ¥2,977.00 | ¥2,904.00 | 62,700 | |
| ¥2,968.00 | -52.00 | -1.7% | ¥3,005.00 | ¥3,020.00 | ¥2,956.00 | 68,900 | |
| ¥3,020.00 | 0.00 | 0.0% | ¥3,040.00 | ¥3,055.00 | ¥3,005.00 | 43,000 | |
| ¥3,020.00 | -55.00 | -1.8% | ¥3,060.00 | ¥3,100.00 | ¥3,005.00 | 43,800 | |
| ¥3,075.00 | -30.00 | -1.0% | ¥3,050.00 | ¥3,105.00 | ¥2,995.00 | 92,700 | |
| ¥3,105.00 | -40.00 | -1.3% | ¥3,185.00 | ¥3,185.00 | ¥3,085.00 | 84,500 | |
| ¥3,145.00 | -35.00 | -1.1% | ¥3,195.00 | ¥3,200.00 | ¥3,100.00 | 127,500 | |
| ¥3,180.00 | +50.00 | +1.6% | ¥3,180.00 | ¥3,190.00 | ¥3,090.00 | 145,400 | |
| ¥3,130.00 | -20.00 | -0.6% | ¥3,150.00 | ¥3,180.00 | ¥3,085.00 | 181,900 | |
| ¥3,150.00 | +321.00 | +11.3% | ¥2,901.00 | ¥3,190.00 | ¥2,882.00 | 507,600 | |
| ¥2,829.00 | +500.00 | +21.5% | ¥2,829.00 | ¥2,829.00 | ¥2,800.00 | 695,600 | |
| ¥2,329.00 | -39.00 | -1.6% | ¥2,368.00 | ¥2,375.00 | ¥2,329.00 | 49,600 | |
| ¥2,368.00 | +30.00 | +1.3% | ¥2,342.00 | ¥2,368.00 | ¥2,326.00 | 29,100 | |
| ¥2,338.00 | +34.00 | +1.5% | ¥2,303.00 | ¥2,338.00 | ¥2,296.00 | 36,500 | |
| ¥2,304.00 | -55.00 | -2.3% | ¥2,342.00 | ¥2,342.00 | ¥2,292.00 | 60,000 | |
| ¥2,359.00 | -11.00 | -0.5% | ¥2,360.00 | ¥2,366.00 | ¥2,345.00 | 24,500 | |
| ¥2,370.00 | +13.00 | +0.6% | ¥2,378.00 | ¥2,390.00 | ¥2,357.00 | 25,200 | |
| ¥2,357.00 | -17.00 | -0.7% | ¥2,376.00 | ¥2,388.00 | ¥2,351.00 | 31,300 | |
| ¥2,374.00 | -39.00 | -1.6% | ¥2,412.00 | ¥2,417.00 | ¥2,372.00 | 34,900 | |
| ¥2,413.00 | -38.00 | -1.6% | ¥2,452.00 | ¥2,452.00 | ¥2,409.00 | 42,200 | |
| ¥2,451.00 | +2.00 | +0.1% | ¥2,450.00 | ¥2,475.00 | ¥2,445.00 | 25,600 | |
| ¥2,449.00 | -45.00 | -1.8% | ¥2,469.00 | ¥2,469.00 | ¥2,435.00 | 34,100 | |
| ¥2,494.00 | +31.00 | +1.3% | ¥2,472.00 | ¥2,521.00 | ¥2,463.00 | 47,100 | |
| ¥2,463.00 | +12.00 | +0.5% | ¥2,470.00 | ¥2,475.00 | ¥2,442.00 | 31,800 | |
| ¥2,451.00 | +14.00 | +0.6% | ¥2,465.00 | ¥2,478.00 | ¥2,445.00 | 70,700 | |
| ¥2,437.00 | +13.00 | +0.5% | ¥2,431.00 | ¥2,446.00 | ¥2,419.00 | 32,000 | |
| ¥2,424.00 | +38.00 | +1.6% | ¥2,386.00 | ¥2,424.00 | ¥2,386.00 | 25,200 | |
| ¥2,386.00 | +27.00 | +1.1% | ¥2,359.00 | ¥2,386.00 | ¥2,359.00 | 19,400 | |
| ¥2,359.00 | -22.00 | -0.9% | ¥2,381.00 | ¥2,387.00 | ¥2,359.00 | 22,200 | |
| ¥2,381.00 | +11.00 | +0.5% | ¥2,357.00 | ¥2,385.00 | ¥2,341.00 | 37,700 | |
| ¥2,370.00 | -14.00 | -0.6% | ¥2,375.00 | ¥2,385.00 | ¥2,341.00 | 28,200 | |
| ¥2,384.00 | -38.00 | -1.6% | ¥2,412.00 | ¥2,425.00 | ¥2,370.00 | 36,800 | |
| ¥2,422.00 | +22.00 | +0.9% | ¥2,395.00 | ¥2,431.00 | ¥2,387.00 | 37,200 | |
| ¥2,400.00 | -54.00 | -2.2% | ¥2,455.00 | ¥2,455.00 | ¥2,400.00 | 31,000 | |
| ¥2,454.00 | +15.00 | +0.6% | ¥2,439.00 | ¥2,456.00 | ¥2,438.00 | 20,300 | |
| ¥2,439.00 | +24.00 | +1.0% | ¥2,418.00 | ¥2,439.00 | ¥2,417.00 | 26,700 | |
| ¥2,415.00 | -47.00 | -1.9% | ¥2,448.00 | ¥2,471.00 | ¥2,405.00 | 51,900 | |
| ¥2,462.00 | +8.00 | +0.3% | ¥2,454.00 | ¥2,468.00 | ¥2,411.00 | 57,300 | |
| ¥2,454.00 | +10.00 | +0.4% | ¥2,440.00 | ¥2,455.00 | ¥2,425.00 | 26,700 | |
| ¥2,444.00 | +4.00 | +0.2% | ¥2,464.00 | ¥2,464.00 | ¥2,418.00 | 43,100 | |
| ¥2,440.00 | 0.00 | 0.0% | ¥2,448.00 | ¥2,475.00 | ¥2,434.00 | 26,600 | |
| ¥2,440.00 | +14.00 | +0.6% | ¥2,435.00 | ¥2,468.00 | ¥2,426.00 | 32,200 | |
| ¥2,426.00 | -18.00 | -0.7% | ¥2,434.00 | ¥2,449.00 | ¥2,414.00 | 35,000 | |
| ¥2,444.00 | +18.00 | +0.7% | ¥2,426.00 | ¥2,444.00 | ¥2,420.00 | 22,900 | |
| ¥2,426.00 | +36.00 | +1.5% | ¥2,406.00 | ¥2,447.00 | ¥2,405.00 | 62,800 | |
| ¥2,390.00 | +2.00 | +0.1% | ¥2,381.00 | ¥2,406.00 | ¥2,349.00 | 49,700 | |
| ¥2,388.00 | +62.00 | +2.7% | ¥2,338.00 | ¥2,388.00 | ¥2,325.00 | 37,600 | |
| ¥2,326.00 | -60.00 | -2.5% | ¥2,386.00 | ¥2,392.00 | ¥2,316.00 | 65,500 | |
| ¥2,386.00 | -15.00 | -0.6% | ¥2,401.00 | ¥2,428.00 | ¥2,386.00 | 45,300 | |
| ¥2,401.00 | -27.00 | -1.1% | ¥2,428.00 | ¥2,465.00 | ¥2,399.00 | 29,900 | |
| ¥2,428.00 | +10.00 | +0.4% | ¥2,424.00 | ¥2,436.00 | ¥2,391.00 | 26,400 | |
| ¥2,418.00 | +17.00 | +0.7% | ¥2,412.00 | ¥2,427.00 | ¥2,394.00 | 39,500 | |
| ¥2,401.00 | -81.00 | -3.3% | ¥2,482.00 | ¥2,483.00 | ¥2,400.00 | 66,300 | |
| ¥2,482.00 | +77.00 | +3.2% | ¥2,400.00 | ¥2,490.00 | ¥2,400.00 | 44,500 | |
| ¥2,405.00 | -41.00 | -1.7% | ¥2,453.00 | ¥2,462.00 | ¥2,380.00 | 36,700 | |
| ¥2,446.00 | -11.00 | -0.4% | ¥2,466.00 | ¥2,490.00 | ¥2,435.00 | 26,700 | |
| ¥2,457.00 | +66.00 | +2.8% | ¥2,410.00 | ¥2,492.00 | ¥2,395.00 | 76,700 | |
| ¥2,391.00 | +45.00 | +1.9% | ¥2,332.00 | ¥2,413.00 | ¥2,332.00 | 52,000 |
- Ticker
- Tokyo:6505
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 14, 2026
[Summary] Financial Results for the Three Months Ended August 31, 2026
Latest news
[Summary] Financial Results for the Three Months Ended August 31, 2026
Oct 14, 2026
Closed ¥2,329.00 (-1.6%) on Oct 14, 2026
[Delayed]Notice on Differences Between Consolidated Performance Forecast and Results for the Fiscal Year Ended May 31, 2026, and Dividends of Surplus
Sep 24, 2026
Closed ¥2,463.00 (+0.5%) on Sep 25, 2026
[Delayed]Consolidated Financial Results for the Fiscal Year Ended May 31, 2026
Aug 7, 2026
Closed ¥2,482.00 (+3.2%) on Aug 10, 2026
Decks
FY2025 Earnings Presentation
Earnings · 33 slides · Jul 14, 2025
FY2023 Earnings Presentation
Earnings · 35 slides · Jul 14, 2023
FY2022 Earnings Presentation
Earnings · 30 slides · Jul 15, 2022
Toyo Denki Seizo K.K. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 3 in the last 12 months · 22 in all · newest Oct 14, 2026 · oldest 2022
- Decks
- 3 decks · latest Jul 14, 2025
Log in to ask 6ix AI your own questions about Toyo Denki Seizo K.K.