Toyam Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.69	0.70	0.63	0.64	0.64	-7.25%	3,574,323
Mar 27, 2026	0.74	0.80	0.67	0.69	0.69	-6.76%	3,190,686
Mar 25, 2026	0.77	0.78	0.72	0.74	0.74	-3.90%	1,460,735
Mar 24, 2026	0.78	0.78	0.72	0.77	0.77	1.32%	1,235,751
Mar 23, 2026	0.80	0.81	0.74	0.76	0.76	-5.00%	2,180,816
Mar 20, 2026	0.79	0.83	0.77	0.80	0.80	1.27%	917,857
Mar 19, 2026	0.83	0.83	0.78	0.79	0.79	-3.66%	1,221,336
Mar 18, 2026	0.77	0.83	0.77	0.82	0.82	5.13%	600,239
Mar 17, 2026	0.79	0.84	0.77	0.78	0.78	-3.70%	1,347,516
Mar 16, 2026	0.86	0.87	0.80	0.81	0.81	-4.71%	1,106,730
Mar 13, 2026	0.86	0.89	0.83	0.85	0.85	-2.30%	1,203,629
Mar 12, 2026	0.86	0.92	0.85	0.87	0.87	1.16%	1,762,526
Mar 11, 2026	0.83	0.87	0.83	0.86	0.86	-1.15%	843,083
Mar 10, 2026	0.90	0.90	0.85	0.87	0.87	-1.14%	703,045
Mar 9, 2026	0.93	0.93	0.87	0.88	0.88	-1.12%	326,638
Mar 6, 2026	0.87	0.90	0.85	0.89	0.89	2.30%	516,721
Mar 5, 2026	0.81	0.88	0.81	0.87	0.87	4.82%	528,738
Mar 4, 2026	0.87	0.87	0.80	0.83	0.83	-4.60%	2,227,197
Mar 2, 2026	0.90	0.93	0.85	0.87	0.87	-7.45%	2,137,458
Feb 27, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	429,821
Feb 26, 2026	0.93	1.02	0.89	0.95	0.95	2.15%	1,595,811
Feb 25, 2026	0.94	0.95	0.92	0.93	0.93	-	291,949
Feb 24, 2026	0.98	0.99	0.88	0.93	0.93	-4.12%	884,114
Feb 23, 2026	1.00	1.01	0.97	0.97	0.97	-1.02%	359,807
Feb 20, 2026	1.00	1.00	0.96	0.98	0.98	-1.01%	478,400
Feb 19, 2026	0.99	1.03	0.98	0.99	0.99	-2.94%	340,988
Feb 18, 2026	1.07	1.07	1.01	1.02	1.02	-2.86%	311,524
Feb 17, 2026	0.98	1.06	0.95	1.05	1.05	8.25%	702,885
Feb 16, 2026	0.97	1.00	0.97	0.97	0.97	-3.00%	327,708
Feb 13, 2026	1.03	1.04	0.95	1.00	1.00	-2.91%	1,139,756
Feb 12, 2026	1.02	1.04	1.02	1.03	1.03	-0.96%	393,879
Feb 11, 2026	1.06	1.08	1.03	1.04	1.04	-1.89%	537,938
Feb 10, 2026	1.05	1.09	1.05	1.06	1.06	0.95%	573,182
Feb 9, 2026	1.08	1.08	1.04	1.05	1.05	-	719,966
Feb 6, 2026	1.22	1.22	1.02	1.05	1.05	-6.25%	3,914,612
Feb 5, 2026	1.12	1.12	1.12	1.12	1.12	9.80%	780,096
Feb 4, 2026	1.02	1.02	1.02	1.02	1.02	4.08%	314,293
Feb 3, 2026	0.98	0.98	0.94	0.98	0.98	4.26%	520,417
Feb 2, 2026	0.94	0.94	0.93	0.94	0.94	4.44%	449,793
Feb 1, 2026	0.86	0.90	0.82	0.90	0.90	4.65%	1,684,151
Jan 30, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	1,307,256
Jan 29, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	589,302
Jan 28, 2026	0.92	0.92	0.90	0.91	0.91	-	462,954
Jan 27, 2026	0.95	0.95	0.91	0.91	0.91	-3.19%	948,228
Jan 23, 2026	0.94	0.95	0.93	0.94	0.94	-	458,595
Jan 22, 2026	0.92	0.95	0.91	0.94	0.94	1.08%	562,925
Jan 21, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	942,319
Jan 20, 2026	0.96	0.97	0.94	0.94	0.94	-2.08%	717,462
Jan 19, 2026	0.98	0.98	0.95	0.96	0.96	-2.04%	941,908
Jan 16, 2026	0.97	0.99	0.94	0.98	0.98	2.08%	822,216