Toyokumo, Inc. (TYO:4058)
Japan · Delayed Price · Currency is JPY 2,348.00
-43.00 (-1.80%)
Aug 18, 2026, 3:30 PM JST
Toyokumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,374.00 | 2,374.00 | 2,333.00 | 2,343.00 | - | -2.01% | 8,300 |
| Aug 17, 2026 | 2,415.00 | 2,430.00 | 2,370.00 | 2,391.00 | 2,391.00 | 0.38% | 57,800 |
| Aug 14, 2026 | 2,332.00 | 2,462.00 | 2,318.00 | 2,382.00 | 2,382.00 | 3.52% | 122,000 |
| Aug 13, 2026 | 2,588.00 | 2,600.00 | 2,280.00 | 2,301.00 | 2,301.00 | -6.58% | 217,700 |
| Aug 12, 2026 | 2,445.00 | 2,506.00 | 2,440.00 | 2,463.00 | 2,463.00 | 1.07% | 29,900 |
| Aug 10, 2026 | 2,443.00 | 2,501.00 | 2,420.00 | 2,437.00 | 2,437.00 | -0.25% | 34,400 |
| Aug 7, 2026 | 2,425.00 | 2,443.00 | 2,375.00 | 2,443.00 | 2,443.00 | 1.79% | 32,200 |
| Aug 6, 2026 | 2,376.00 | 2,443.00 | 2,364.00 | 2,400.00 | 2,400.00 | 2.21% | 37,900 |
| Aug 5, 2026 | 2,330.00 | 2,365.00 | 2,314.00 | 2,348.00 | 2,348.00 | 0.26% | 14,300 |
| Aug 4, 2026 | 2,325.00 | 2,377.00 | 2,325.00 | 2,342.00 | 2,342.00 | 0.34% | 12,500 |
| Aug 3, 2026 | 2,404.00 | 2,404.00 | 2,305.00 | 2,334.00 | 2,334.00 | -0.89% | 25,100 |
| Jul 31, 2026 | 2,346.00 | 2,384.00 | 2,287.00 | 2,355.00 | 2,355.00 | 0.08% | 20,800 |
| Jul 30, 2026 | 2,387.00 | 2,443.00 | 2,320.00 | 2,353.00 | 2,353.00 | -1.42% | 61,500 |
| Jul 29, 2026 | 2,271.00 | 2,388.00 | 2,239.00 | 2,387.00 | 2,387.00 | 7.47% | 71,800 |
| Jul 28, 2026 | 2,195.00 | 2,226.00 | 2,175.00 | 2,221.00 | 2,221.00 | 1.09% | 24,800 |
| Jul 27, 2026 | 2,076.00 | 2,197.00 | 2,076.00 | 2,197.00 | 2,197.00 | 6.65% | 29,900 |
| Jul 24, 2026 | 2,018.00 | 2,060.00 | 2,008.00 | 2,060.00 | 2,060.00 | 0.59% | 24,700 |
| Jul 23, 2026 | 2,086.00 | 2,097.00 | 2,000.00 | 2,048.00 | 2,048.00 | -3.12% | 40,000 |
| Jul 22, 2026 | 2,199.00 | 2,199.00 | 2,108.00 | 2,114.00 | 2,114.00 | -3.78% | 26,900 |
| Jul 21, 2026 | 2,190.00 | 2,229.00 | 2,185.00 | 2,197.00 | 2,197.00 | 0.50% | 11,100 |
| Jul 17, 2026 | 2,259.00 | 2,259.00 | 2,150.00 | 2,186.00 | 2,186.00 | -2.19% | 44,000 |
| Jul 16, 2026 | 2,250.00 | 2,291.00 | 2,217.00 | 2,235.00 | 2,235.00 | -0.58% | 20,800 |
| Jul 15, 2026 | 2,234.00 | 2,249.00 | 2,165.00 | 2,248.00 | 2,248.00 | 0.63% | 18,300 |
| Jul 14, 2026 | 2,131.00 | 2,234.00 | 2,125.00 | 2,234.00 | 2,234.00 | 3.23% | 19,500 |
| Jul 13, 2026 | 2,139.00 | 2,164.00 | 2,115.00 | 2,164.00 | 2,164.00 | 0.98% | 11,800 |
| Jul 10, 2026 | 2,099.00 | 2,158.00 | 2,095.00 | 2,143.00 | 2,143.00 | 2.10% | 13,800 |
| Jul 9, 2026 | 2,093.00 | 2,106.00 | 2,061.00 | 2,099.00 | 2,099.00 | -0.76% | 14,800 |
| Jul 8, 2026 | 2,189.00 | 2,199.00 | 2,115.00 | 2,115.00 | 2,115.00 | -3.73% | 18,600 |
| Jul 7, 2026 | 2,223.00 | 2,255.00 | 2,167.00 | 2,197.00 | 2,197.00 | -1.08% | 28,700 |
| Jul 6, 2026 | 2,153.00 | 2,221.00 | 2,153.00 | 2,221.00 | 2,221.00 | 3.98% | 38,200 |
| Jul 3, 2026 | 2,060.00 | 2,139.00 | 2,055.00 | 2,136.00 | 2,136.00 | 3.99% | 19,800 |
| Jul 2, 2026 | 2,054.00 | 2,120.00 | 2,036.00 | 2,054.00 | 2,054.00 | 1.23% | 24,600 |
| Jul 1, 2026 | 1,998.00 | 2,029.00 | 1,971.00 | 2,029.00 | 2,029.00 | 2.99% | 20,100 |
| Jun 30, 2026 | 1,927.00 | 1,970.00 | 1,914.00 | 1,970.00 | 1,970.00 | 2.23% | 9,800 |
| Jun 29, 2026 | 1,885.00 | 1,955.00 | 1,864.00 | 1,927.00 | 1,927.00 | 4.16% | 20,200 |
| Jun 26, 2026 | 1,837.00 | 1,881.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.05% | 33,200 |
| Jun 25, 2026 | 1,861.00 | 1,882.00 | 1,829.00 | 1,849.00 | 1,849.00 | -0.54% | 15,200 |
| Jun 24, 2026 | 1,870.00 | 1,918.00 | 1,857.00 | 1,859.00 | 1,859.00 | -0.75% | 20,300 |
| Jun 23, 2026 | 1,929.00 | 1,949.00 | 1,873.00 | 1,873.00 | 1,873.00 | -2.40% | 29,200 |
| Jun 22, 2026 | 1,899.00 | 1,956.00 | 1,895.00 | 1,919.00 | 1,919.00 | 2.90% | 25,900 |
| Jun 19, 2026 | 1,910.00 | 1,910.00 | 1,862.00 | 1,865.00 | 1,865.00 | -1.43% | 31,200 |
| Jun 18, 2026 | 1,886.00 | 1,930.00 | 1,886.00 | 1,892.00 | 1,892.00 | 0.48% | 17,400 |
| Jun 17, 2026 | 1,880.00 | 1,924.00 | 1,880.00 | 1,883.00 | 1,883.00 | 0.27% | 12,000 |
| Jun 16, 2026 | 1,896.00 | 1,900.00 | 1,865.00 | 1,878.00 | 1,878.00 | -0.27% | 19,600 |
| Jun 15, 2026 | 1,860.00 | 1,896.00 | 1,848.00 | 1,883.00 | 1,883.00 | 2.45% | 34,700 |
| Jun 12, 2026 | 1,966.00 | 1,966.00 | 1,823.00 | 1,838.00 | 1,838.00 | -4.57% | 51,600 |
| Jun 11, 2026 | 1,921.00 | 1,954.00 | 1,890.00 | 1,926.00 | 1,926.00 | -1.38% | 32,200 |
| Jun 10, 2026 | 1,977.00 | 1,980.00 | 1,935.00 | 1,953.00 | 1,953.00 | -2.15% | 33,500 |
| Jun 9, 2026 | 1,999.00 | 2,016.00 | 1,976.00 | 1,996.00 | 1,996.00 | 1.01% | 17,800 |
| Jun 8, 2026 | 2,012.00 | 2,031.00 | 1,957.00 | 1,976.00 | 1,976.00 | -5.23% | 40,200 |