Toumei Co.,Ltd. (TYO:4439)
Japan · Delayed Price · Currency is JPY 1,001.00
-2.00 (-0.20%)
Mar 4, 2026, 3:30 PM JST
Toumei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,000.00 | 1,013.00 | 987.00 | 1,006.00 | - | 0.30% | 57,700 |
| Mar 3, 2026 | 1,020.00 | 1,027.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.53% | 59,800 |
| Mar 2, 2026 | 1,023.00 | 1,052.00 | 1,017.00 | 1,029.00 | 1,029.00 | -0.48% | 71,600 |
| Feb 27, 2026 | 1,019.00 | 1,052.00 | 1,003.00 | 1,034.00 | 1,034.00 | 4.87% | 96,200 |
| Feb 26, 2026 | 1,027.00 | 1,060.00 | 983.00 | 986.00 | 986.00 | -6.01% | 173,200 |
| Feb 25, 2026 | 1,074.00 | 1,082.00 | 1,039.00 | 1,049.00 | 1,043.00 | -1.59% | 264,100 |
| Feb 24, 2026 | 1,097.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,059.90 | -2.20% | 155,000 |
| Feb 20, 2026 | 1,097.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,083.77 | -0.27% | 38,000 |
| Feb 19, 2026 | 1,092.00 | 1,099.00 | 1,092.00 | 1,093.00 | 1,086.75 | 0.09% | 19,900 |
| Feb 18, 2026 | 1,089.00 | 1,100.00 | 1,079.00 | 1,092.00 | 1,085.75 | 0.46% | 30,000 |
| Feb 17, 2026 | 1,106.00 | 1,106.00 | 1,078.00 | 1,087.00 | 1,080.78 | -0.91% | 25,000 |
| Feb 16, 2026 | 1,097.00 | 1,105.00 | 1,090.00 | 1,097.00 | 1,090.73 | - | 38,400 |
| Feb 13, 2026 | 1,088.00 | 1,098.00 | 1,073.00 | 1,097.00 | 1,090.73 | 1.57% | 32,800 |
| Feb 12, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,080.00 | 1,073.82 | 0.47% | 61,900 |
| Feb 10, 2026 | 1,085.00 | 1,090.00 | 1,061.00 | 1,075.00 | 1,068.85 | 0.56% | 93,000 |
| Feb 9, 2026 | 1,097.00 | 1,098.00 | 1,067.00 | 1,069.00 | 1,062.89 | -1.20% | 62,200 |
| Feb 6, 2026 | 1,073.00 | 1,089.00 | 1,055.00 | 1,082.00 | 1,075.81 | 0.65% | 66,900 |
| Feb 5, 2026 | 1,073.00 | 1,088.00 | 1,061.00 | 1,075.00 | 1,068.85 | -0.28% | 59,400 |
| Feb 4, 2026 | 1,080.00 | 1,085.00 | 1,073.00 | 1,078.00 | 1,071.83 | -0.19% | 25,200 |
| Feb 3, 2026 | 1,097.00 | 1,097.00 | 1,080.00 | 1,080.00 | 1,073.82 | -0.37% | 43,900 |
| Feb 2, 2026 | 1,095.00 | 1,099.00 | 1,083.00 | 1,084.00 | 1,077.80 | -1.00% | 28,000 |
| Jan 30, 2026 | 1,097.00 | 1,105.00 | 1,083.00 | 1,095.00 | 1,088.74 | 0.37% | 36,700 |
| Jan 29, 2026 | 1,109.00 | 1,110.00 | 1,081.00 | 1,091.00 | 1,084.76 | -0.55% | 37,300 |
| Jan 28, 2026 | 1,085.00 | 1,097.00 | 1,075.00 | 1,097.00 | 1,090.73 | 1.11% | 41,600 |
| Jan 27, 2026 | 1,074.00 | 1,091.00 | 1,072.00 | 1,085.00 | 1,078.79 | 1.02% | 39,200 |
| Jan 26, 2026 | 1,076.00 | 1,093.00 | 1,072.00 | 1,074.00 | 1,067.86 | -0.65% | 33,100 |
| Jan 23, 2026 | 1,103.00 | 1,103.00 | 1,070.00 | 1,081.00 | 1,074.82 | -1.73% | 81,400 |
| Jan 22, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,100.00 | 1,093.71 | -0.90% | 18,300 |
| Jan 21, 2026 | 1,107.00 | 1,110.00 | 1,093.00 | 1,110.00 | 1,103.65 | 0.27% | 23,300 |
| Jan 20, 2026 | 1,111.00 | 1,113.00 | 1,095.00 | 1,107.00 | 1,100.67 | 0.18% | 30,500 |
| Jan 19, 2026 | 1,121.00 | 1,129.00 | 1,097.00 | 1,105.00 | 1,098.68 | -1.34% | 43,800 |
| Jan 16, 2026 | 1,096.00 | 1,124.00 | 1,085.00 | 1,120.00 | 1,113.59 | 3.42% | 52,900 |
| Jan 15, 2026 | 1,052.00 | 1,118.00 | 1,050.00 | 1,083.00 | 1,076.81 | 0.09% | 123,500 |
| Jan 14, 2026 | 1,092.00 | 1,094.00 | 1,073.00 | 1,082.00 | 1,075.81 | -0.37% | 52,500 |
| Jan 13, 2026 | 1,083.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,079.79 | 1.78% | 74,400 |
| Jan 9, 2026 | 1,074.00 | 1,083.00 | 1,060.00 | 1,067.00 | 1,060.90 | -0.37% | 99,300 |
| Jan 8, 2026 | 1,069.00 | 1,075.00 | 1,059.00 | 1,071.00 | 1,064.87 | -0.37% | 28,300 |
| Jan 7, 2026 | 1,061.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,068.85 | 0.84% | 65,700 |
| Jan 6, 2026 | 1,078.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,059.90 | -0.28% | 43,900 |
| Jan 5, 2026 | 1,098.00 | 1,098.00 | 1,063.00 | 1,069.00 | 1,062.89 | -1.11% | 60,900 |
| Dec 30, 2025 | 1,088.00 | 1,089.00 | 1,063.00 | 1,081.00 | 1,074.82 | -0.28% | 32,200 |
| Dec 29, 2025 | 1,076.00 | 1,085.00 | 1,062.00 | 1,084.00 | 1,077.80 | 0.74% | 35,100 |
| Dec 26, 2025 | 1,082.00 | 1,082.00 | 1,064.00 | 1,076.00 | 1,069.85 | -0.46% | 25,100 |
| Dec 25, 2025 | 1,075.00 | 1,088.00 | 1,062.00 | 1,081.00 | 1,074.82 | 0.56% | 43,100 |
| Dec 24, 2025 | 1,071.00 | 1,089.00 | 1,058.00 | 1,075.00 | 1,068.85 | 0.37% | 22,000 |
| Dec 23, 2025 | 1,049.00 | 1,079.00 | 1,043.00 | 1,071.00 | 1,064.87 | 2.88% | 70,200 |
| Dec 22, 2025 | 1,050.00 | 1,066.00 | 1,040.00 | 1,041.00 | 1,035.05 | - | 72,600 |
| Dec 19, 2025 | 1,026.00 | 1,047.00 | 1,026.00 | 1,041.00 | 1,035.05 | 0.77% | 23,800 |
| Dec 18, 2025 | 1,036.00 | 1,045.00 | 1,018.00 | 1,033.00 | 1,027.09 | -0.58% | 51,300 |
| Dec 17, 2025 | 1,041.00 | 1,052.00 | 1,032.00 | 1,039.00 | 1,033.06 | -0.19% | 37,800 |