Toyam Sports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	386,711
Jun 1, 2026	0.77	0.78	0.73	0.74	0.74	-1.33%	609,554
May 29, 2026	0.73	0.75	0.72	0.75	0.75	4.17%	635,488
May 27, 2026	0.72	0.74	0.71	0.72	0.72	-1.37%	726,901
May 26, 2026	0.74	0.76	0.72	0.73	0.73	-1.35%	990,276
May 25, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	944,289
May 22, 2026	0.73	0.77	0.72	0.73	0.73	-1.35%	1,282,636
May 21, 2026	0.76	0.77	0.73	0.74	0.74	-2.63%	1,663,185
May 20, 2026	0.79	0.79	0.76	0.76	0.76	-5.00%	1,414,946
May 19, 2026	0.83	0.85	0.80	0.80	0.80	-4.76%	1,895,899
May 18, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	362,021
May 15, 2026	0.82	0.86	0.81	0.85	0.85	3.66%	258,076
May 14, 2026	0.86	0.86	0.80	0.82	0.82	-2.38%	1,040,633
May 13, 2026	0.85	0.86	0.81	0.84	0.84	-1.18%	880,146
May 12, 2026	0.88	0.90	0.85	0.85	0.85	-3.41%	828,835
May 11, 2026	0.91	0.93	0.88	0.88	0.88	-2.22%	280,053
May 8, 2026	0.88	0.91	0.85	0.90	0.90	3.45%	1,209,746
May 7, 2026	0.87	0.88	0.86	0.87	0.87	-	571,728
May 6, 2026	0.87	0.88	0.85	0.87	0.87	1.16%	345,888
May 5, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	284,026
May 4, 2026	0.87	0.89	0.86	0.87	0.87	-	392,019
Apr 30, 2026	0.88	0.89	0.85	0.87	0.87	-	364,011
Apr 29, 2026	0.89	0.90	0.87	0.87	0.87	-1.14%	532,928
Apr 28, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	408,101
Apr 27, 2026	0.90	0.91	0.88	0.89	0.89	-	503,768
Apr 24, 2026	0.92	0.93	0.88	0.89	0.89	-3.26%	1,042,281
Apr 23, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	575,867
Apr 22, 2026	0.91	0.93	0.89	0.90	0.90	-1.10%	430,564
Apr 21, 2026	0.93	0.94	0.89	0.91	0.91	-	297,103
Apr 20, 2026	0.90	0.93	0.87	0.91	0.91	1.11%	457,856
Apr 17, 2026	0.91	0.95	0.89	0.90	0.90	-3.23%	1,001,557
Apr 16, 2026	0.93	0.93	0.91	0.93	0.93	4.49%	768,509
Apr 15, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	723,726
Apr 13, 2026	0.87	0.89	0.85	0.85	0.85	-4.49%	1,096,869
Apr 10, 2026	0.92	0.92	0.89	0.89	0.89	-1.11%	580,413
Apr 9, 2026	0.98	0.98	0.90	0.90	0.90	-4.26%	2,207,856
Apr 8, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	354,218
Apr 7, 2026	0.89	0.90	0.82	0.90	0.90	9.76%	1,489,874
Apr 6, 2026	0.79	0.82	0.79	0.82	0.82	9.33%	719,365
Apr 2, 2026	0.69	0.75	0.67	0.75	0.75	8.70%	538,222
Apr 1, 2026	0.64	0.70	0.64	0.69	0.69	7.81%	1,510,295
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%	3,190,786
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