Toyokumo, Inc. (TYO:4058)
Japan · Delayed Price · Currency is JPY 1,741.00
+32.00 (1.87%)
Mar 27, 2026, 3:30 PM JST
Toyokumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,706.00 | 1,743.00 | 1,701.00 | 1,728.00 | - | 1.11% | 46,800 |
| Mar 26, 2026 | 1,737.00 | 1,748.00 | 1,700.00 | 1,709.00 | 1,709.00 | -1.84% | 44,100 |
| Mar 25, 2026 | 1,740.00 | 1,763.00 | 1,735.00 | 1,741.00 | 1,741.00 | 0.06% | 37,600 |
| Mar 24, 2026 | 1,725.00 | 1,743.00 | 1,705.00 | 1,740.00 | 1,740.00 | 3.26% | 47,900 |
| Mar 23, 2026 | 1,711.00 | 1,711.00 | 1,670.00 | 1,685.00 | 1,685.00 | -4.15% | 79,400 |
| Mar 19, 2026 | 1,829.00 | 1,829.00 | 1,758.00 | 1,758.00 | 1,758.00 | -4.92% | 56,500 |
| Mar 18, 2026 | 1,821.00 | 1,849.00 | 1,821.00 | 1,849.00 | 1,849.00 | 1.71% | 29,800 |
| Mar 17, 2026 | 1,822.00 | 1,828.00 | 1,793.00 | 1,818.00 | 1,818.00 | -0.27% | 49,900 |
| Mar 16, 2026 | 1,825.00 | 1,864.00 | 1,801.00 | 1,823.00 | 1,823.00 | -1.09% | 48,300 |
| Mar 13, 2026 | 1,809.00 | 1,843.00 | 1,801.00 | 1,843.00 | 1,843.00 | -1.13% | 42,500 |
| Mar 12, 2026 | 1,888.00 | 1,888.00 | 1,841.00 | 1,864.00 | 1,864.00 | -0.64% | 60,200 |
| Mar 11, 2026 | 1,869.00 | 1,909.00 | 1,848.00 | 1,876.00 | 1,876.00 | 1.30% | 66,400 |
| Mar 10, 2026 | 1,849.00 | 1,873.00 | 1,827.00 | 1,852.00 | 1,852.00 | 0.16% | 63,500 |
| Mar 9, 2026 | 1,850.00 | 1,856.00 | 1,794.00 | 1,849.00 | 1,849.00 | -2.17% | 99,000 |
| Mar 6, 2026 | 1,804.00 | 1,891.00 | 1,801.00 | 1,890.00 | 1,890.00 | 4.77% | 68,000 |
| Mar 5, 2026 | 1,774.00 | 1,823.00 | 1,774.00 | 1,804.00 | 1,804.00 | 1.69% | 60,100 |
| Mar 4, 2026 | 1,800.00 | 1,800.00 | 1,738.00 | 1,774.00 | 1,774.00 | -2.21% | 78,000 |
| Mar 3, 2026 | 1,811.00 | 1,840.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.20% | 103,600 |
| Mar 2, 2026 | 1,825.00 | 1,848.00 | 1,797.00 | 1,836.00 | 1,836.00 | -1.18% | 83,900 |
| Feb 27, 2026 | 1,861.00 | 1,886.00 | 1,847.00 | 1,858.00 | 1,858.00 | 0.65% | 88,700 |
| Feb 26, 2026 | 1,800.00 | 1,864.00 | 1,800.00 | 1,846.00 | 1,846.00 | 1.99% | 73,500 |
| Feb 25, 2026 | 1,799.00 | 1,845.00 | 1,799.00 | 1,810.00 | 1,810.00 | 1.06% | 71,300 |
| Feb 24, 2026 | 1,798.00 | 1,827.00 | 1,762.00 | 1,791.00 | 1,791.00 | -0.44% | 185,700 |
| Feb 20, 2026 | 1,838.00 | 1,838.00 | 1,791.00 | 1,799.00 | 1,799.00 | -2.76% | 135,200 |
| Feb 19, 2026 | 1,850.00 | 1,876.00 | 1,827.00 | 1,850.00 | 1,850.00 | - | 106,900 |
| Feb 18, 2026 | 1,820.00 | 1,880.00 | 1,795.00 | 1,850.00 | 1,850.00 | 1.76% | 134,700 |
| Feb 17, 2026 | 1,887.00 | 1,887.00 | 1,804.00 | 1,818.00 | 1,818.00 | -4.06% | 149,600 |
| Feb 16, 2026 | 1,863.00 | 1,918.00 | 1,824.00 | 1,895.00 | 1,895.00 | 4.47% | 278,200 |
| Feb 13, 2026 | 2,180.00 | 2,196.00 | 1,724.00 | 1,814.00 | 1,814.00 | -17.47% | 555,500 |
| Feb 12, 2026 | 2,251.00 | 2,257.00 | 2,192.00 | 2,198.00 | 2,198.00 | -3.81% | 65,900 |
| Feb 10, 2026 | 2,197.00 | 2,313.00 | 2,195.00 | 2,285.00 | 2,285.00 | 6.38% | 74,600 |
| Feb 9, 2026 | 2,136.00 | 2,148.00 | 2,117.00 | 2,148.00 | 2,148.00 | 2.19% | 52,400 |
| Feb 6, 2026 | 2,150.00 | 2,150.00 | 2,073.00 | 2,102.00 | 2,102.00 | -3.71% | 68,100 |
| Feb 5, 2026 | 2,138.00 | 2,200.00 | 2,114.00 | 2,183.00 | 2,183.00 | 0.14% | 147,700 |
| Feb 4, 2026 | 2,308.00 | 2,308.00 | 2,165.00 | 2,180.00 | 2,180.00 | -6.03% | 121,300 |
| Feb 3, 2026 | 2,355.00 | 2,372.00 | 2,320.00 | 2,320.00 | 2,320.00 | -1.36% | 41,400 |
| Feb 2, 2026 | 2,398.00 | 2,405.00 | 2,350.00 | 2,352.00 | 2,352.00 | -2.12% | 77,500 |
| Jan 30, 2026 | 2,393.00 | 2,414.00 | 2,374.00 | 2,403.00 | 2,403.00 | -0.83% | 65,700 |
| Jan 29, 2026 | 2,470.00 | 2,470.00 | 2,410.00 | 2,423.00 | 2,423.00 | -2.38% | 68,500 |
| Jan 28, 2026 | 2,521.00 | 2,535.00 | 2,477.00 | 2,482.00 | 2,482.00 | -2.48% | 41,000 |
| Jan 27, 2026 | 2,580.00 | 2,581.00 | 2,534.00 | 2,545.00 | 2,545.00 | -1.51% | 27,100 |
| Jan 26, 2026 | 2,656.00 | 2,670.00 | 2,560.00 | 2,584.00 | 2,584.00 | -3.76% | 68,400 |
| Jan 23, 2026 | 2,637.00 | 2,689.00 | 2,620.00 | 2,685.00 | 2,685.00 | 1.82% | 36,800 |
| Jan 22, 2026 | 2,624.00 | 2,654.00 | 2,594.00 | 2,637.00 | 2,637.00 | 0.92% | 34,000 |
| Jan 21, 2026 | 2,655.00 | 2,655.00 | 2,604.00 | 2,613.00 | 2,613.00 | -4.15% | 61,300 |
| Jan 20, 2026 | 2,725.00 | 2,741.00 | 2,671.00 | 2,726.00 | 2,726.00 | 0.74% | 35,200 |
| Jan 19, 2026 | 2,748.00 | 2,748.00 | 2,694.00 | 2,706.00 | 2,706.00 | -1.64% | 46,700 |
| Jan 16, 2026 | 2,812.00 | 2,815.00 | 2,722.00 | 2,751.00 | 2,751.00 | -2.27% | 36,400 |
| Jan 15, 2026 | 2,727.00 | 2,819.00 | 2,721.00 | 2,815.00 | 2,815.00 | 3.23% | 34,800 |
| Jan 14, 2026 | 2,750.00 | 2,776.00 | 2,710.00 | 2,727.00 | 2,727.00 | -1.55% | 63,000 |