Toyokumo, Inc. (TYO:4058)
Japan · Delayed Price · Currency is JPY 2,056.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Toyokumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,056.00 | 2,062.00 | 2,024.00 | 2,056.00 | 2,056.00 | - | 22,900 |
| May 27, 2026 | 2,092.00 | 2,092.00 | 2,033.00 | 2,056.00 | 2,056.00 | -1.58% | 21,400 |
| May 26, 2026 | 2,096.00 | 2,115.00 | 2,056.00 | 2,089.00 | 2,089.00 | -0.81% | 35,700 |
| May 25, 2026 | 2,165.00 | 2,180.00 | 2,060.00 | 2,106.00 | 2,106.00 | -2.50% | 83,500 |
| May 22, 2026 | 2,080.00 | 2,160.00 | 2,050.00 | 2,160.00 | 2,160.00 | 4.91% | 59,800 |
| May 21, 2026 | 2,010.00 | 2,069.00 | 2,005.00 | 2,059.00 | 2,059.00 | 2.69% | 43,700 |
| May 20, 2026 | 1,983.00 | 2,005.00 | 1,928.00 | 2,005.00 | 2,005.00 | 1.21% | 50,100 |
| May 19, 2026 | 1,905.00 | 2,016.00 | 1,901.00 | 1,981.00 | 1,981.00 | 3.93% | 64,100 |
| May 18, 2026 | 1,983.00 | 1,988.00 | 1,886.00 | 1,906.00 | 1,906.00 | -1.90% | 81,200 |
| May 15, 2026 | 2,059.00 | 2,105.00 | 1,926.00 | 1,943.00 | 1,943.00 | -3.81% | 101,600 |
| May 14, 2026 | 1,889.00 | 2,088.00 | 1,823.00 | 2,020.00 | 2,020.00 | 7.73% | 167,300 |
| May 13, 2026 | 1,901.00 | 1,919.00 | 1,845.00 | 1,875.00 | 1,875.00 | -2.14% | 39,300 |
| May 12, 2026 | 1,950.00 | 1,954.00 | 1,907.00 | 1,916.00 | 1,916.00 | -1.84% | 30,500 |
| May 11, 2026 | 1,956.00 | 1,983.00 | 1,930.00 | 1,952.00 | 1,952.00 | 1.88% | 36,700 |
| May 8, 2026 | 1,859.00 | 1,926.00 | 1,854.00 | 1,916.00 | 1,916.00 | 3.34% | 43,300 |
| May 7, 2026 | 1,859.00 | 1,879.00 | 1,836.00 | 1,854.00 | 1,854.00 | 0.82% | 28,500 |
| May 1, 2026 | 1,810.00 | 1,846.00 | 1,804.00 | 1,839.00 | 1,839.00 | 0.22% | 22,000 |
| Apr 30, 2026 | 1,840.00 | 1,846.00 | 1,824.00 | 1,835.00 | 1,835.00 | -1.87% | 27,200 |
| Apr 28, 2026 | 1,839.00 | 1,878.00 | 1,832.00 | 1,870.00 | 1,870.00 | 1.36% | 36,400 |
| Apr 27, 2026 | 1,832.00 | 1,852.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.44% | 21,700 |
| Apr 24, 2026 | 1,843.00 | 1,863.00 | 1,822.00 | 1,837.00 | 1,837.00 | -0.70% | 26,400 |
| Apr 23, 2026 | 1,925.00 | 1,925.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.39% | 38,700 |
| Apr 22, 2026 | 1,944.00 | 1,954.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.46% | 27,500 |
| Apr 21, 2026 | 1,921.00 | 1,956.00 | 1,914.00 | 1,944.00 | 1,944.00 | 2.69% | 42,600 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,892.00 | 1,893.00 | 1,893.00 | -1.82% | 22,700 |
| Apr 17, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,928.00 | 1,928.00 | 1.42% | 35,700 |
| Apr 16, 2026 | 1,898.00 | 1,927.00 | 1,898.00 | 1,901.00 | 1,901.00 | 2.31% | 46,000 |
| Apr 15, 2026 | 1,805.00 | 1,858.00 | 1,805.00 | 1,858.00 | 1,858.00 | 3.05% | 48,200 |
| Apr 14, 2026 | 1,798.00 | 1,822.00 | 1,785.00 | 1,803.00 | 1,803.00 | 2.44% | 36,300 |
| Apr 13, 2026 | 1,750.00 | 1,775.00 | 1,748.00 | 1,760.00 | 1,760.00 | -0.56% | 31,200 |
| Apr 10, 2026 | 1,793.00 | 1,796.00 | 1,760.00 | 1,770.00 | 1,770.00 | -2.05% | 39,100 |
| Apr 9, 2026 | 1,829.00 | 1,843.00 | 1,780.00 | 1,807.00 | 1,807.00 | -1.09% | 48,600 |
| Apr 8, 2026 | 1,792.00 | 1,828.00 | 1,768.00 | 1,827.00 | 1,827.00 | 4.28% | 42,100 |
| Apr 7, 2026 | 1,720.00 | 1,795.00 | 1,720.00 | 1,752.00 | 1,752.00 | 1.86% | 40,400 |
| Apr 6, 2026 | 1,688.00 | 1,724.00 | 1,687.00 | 1,720.00 | 1,720.00 | 1.84% | 22,300 |
| Apr 3, 2026 | 1,680.00 | 1,707.00 | 1,680.00 | 1,689.00 | 1,689.00 | 0.84% | 20,700 |
| Apr 2, 2026 | 1,707.00 | 1,730.00 | 1,670.00 | 1,675.00 | 1,675.00 | -1.30% | 28,700 |
| Apr 1, 2026 | 1,650.00 | 1,697.00 | 1,650.00 | 1,697.00 | 1,697.00 | 4.75% | 43,700 |
| Mar 31, 2026 | 1,628.00 | 1,664.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.25% | 45,300 |
| Mar 30, 2026 | 1,688.00 | 1,688.00 | 1,616.00 | 1,616.00 | 1,616.00 | -7.18% | 62,800 |
| Mar 27, 2026 | 1,706.00 | 1,743.00 | 1,701.00 | 1,741.00 | 1,741.00 | 1.87% | 28,500 |
| 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 |