Toumei Co.,Ltd. (TYO:4439)
Japan · Delayed Price · Currency is JPY 1,100.00
-10.00 (-0.90%)
Jan 22, 2026, 3:30 PM JST
Toumei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,100.00 | 1,100.00 | -0.90% | 18,300 |
| Jan 21, 2026 | 1,107.00 | 1,110.00 | 1,093.00 | 1,110.00 | 1,110.00 | 0.27% | 23,300 |
| Jan 20, 2026 | 1,111.00 | 1,113.00 | 1,095.00 | 1,107.00 | 1,107.00 | 0.18% | 30,500 |
| Jan 19, 2026 | 1,121.00 | 1,129.00 | 1,097.00 | 1,105.00 | 1,105.00 | -1.34% | 43,800 |
| Jan 16, 2026 | 1,096.00 | 1,124.00 | 1,085.00 | 1,120.00 | 1,120.00 | 3.42% | 52,900 |
| Jan 15, 2026 | 1,052.00 | 1,118.00 | 1,050.00 | 1,083.00 | 1,083.00 | 0.09% | 123,500 |
| Jan 14, 2026 | 1,092.00 | 1,094.00 | 1,073.00 | 1,082.00 | 1,082.00 | -0.37% | 52,500 |
| Jan 13, 2026 | 1,083.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,086.00 | 1.78% | 74,400 |
| Jan 9, 2026 | 1,074.00 | 1,083.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.37% | 99,300 |
| Jan 8, 2026 | 1,069.00 | 1,075.00 | 1,059.00 | 1,071.00 | 1,071.00 | -0.37% | 28,300 |
| Jan 7, 2026 | 1,061.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.84% | 65,700 |
| Jan 6, 2026 | 1,078.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.28% | 43,900 |
| Jan 5, 2026 | 1,098.00 | 1,098.00 | 1,063.00 | 1,069.00 | 1,069.00 | -1.11% | 60,900 |
| Dec 30, 2025 | 1,088.00 | 1,089.00 | 1,063.00 | 1,081.00 | 1,081.00 | -0.28% | 32,200 |
| Dec 29, 2025 | 1,076.00 | 1,085.00 | 1,062.00 | 1,084.00 | 1,084.00 | 0.74% | 35,100 |
| Dec 26, 2025 | 1,082.00 | 1,082.00 | 1,064.00 | 1,076.00 | 1,076.00 | -0.46% | 25,100 |
| Dec 25, 2025 | 1,075.00 | 1,088.00 | 1,062.00 | 1,081.00 | 1,081.00 | 0.56% | 43,100 |
| Dec 24, 2025 | 1,071.00 | 1,089.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.37% | 22,000 |
| Dec 23, 2025 | 1,049.00 | 1,079.00 | 1,043.00 | 1,071.00 | 1,071.00 | 2.88% | 70,200 |
| Dec 22, 2025 | 1,050.00 | 1,066.00 | 1,040.00 | 1,041.00 | 1,041.00 | - | 72,600 |
| Dec 19, 2025 | 1,026.00 | 1,047.00 | 1,026.00 | 1,041.00 | 1,041.00 | 0.77% | 23,800 |
| Dec 18, 2025 | 1,036.00 | 1,045.00 | 1,018.00 | 1,033.00 | 1,033.00 | -0.58% | 51,300 |
| Dec 17, 2025 | 1,041.00 | 1,052.00 | 1,032.00 | 1,039.00 | 1,039.00 | -0.19% | 37,800 |
| Dec 16, 2025 | 1,052.00 | 1,058.00 | 1,033.00 | 1,041.00 | 1,041.00 | -0.48% | 34,800 |
| Dec 15, 2025 | 1,058.00 | 1,061.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.13% | 33,100 |
| Dec 12, 2025 | 1,040.00 | 1,060.00 | 1,032.00 | 1,058.00 | 1,058.00 | 2.12% | 42,100 |
| Dec 11, 2025 | 1,031.00 | 1,041.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.19% | 25,500 |
| Dec 10, 2025 | 1,043.00 | 1,045.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.38% | 13,400 |
| Dec 9, 2025 | 1,050.00 | 1,050.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.57% | 10,600 |
| Dec 8, 2025 | 1,054.00 | 1,066.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.57% | 24,800 |
| Dec 5, 2025 | 1,045.00 | 1,069.00 | 1,044.00 | 1,054.00 | 1,054.00 | 0.86% | 35,300 |
| Dec 4, 2025 | 1,047.00 | 1,056.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.19% | 27,700 |
| Dec 3, 2025 | 1,030.00 | 1,049.00 | 1,020.00 | 1,047.00 | 1,047.00 | 1.65% | 22,600 |
| Dec 2, 2025 | 1,039.00 | 1,041.00 | 1,027.00 | 1,030.00 | 1,030.00 | -1.34% | 19,400 |
| Dec 1, 2025 | 1,059.00 | 1,059.00 | 1,031.00 | 1,044.00 | 1,044.00 | -1.04% | 43,700 |
| Nov 28, 2025 | 1,045.00 | 1,064.00 | 1,038.00 | 1,055.00 | 1,055.00 | 1.05% | 45,300 |
| Nov 27, 2025 | 1,068.00 | 1,068.00 | 1,042.00 | 1,044.00 | 1,044.00 | -2.16% | 35,700 |
| Nov 26, 2025 | 1,045.00 | 1,070.00 | 1,045.00 | 1,067.00 | 1,067.00 | 2.60% | 75,000 |
| Nov 25, 2025 | 1,038.00 | 1,054.00 | 1,031.00 | 1,040.00 | 1,040.00 | 0.19% | 99,100 |
| Nov 21, 2025 | 1,004.00 | 1,042.00 | 1,003.00 | 1,038.00 | 1,038.00 | 2.87% | 61,800 |
| Nov 20, 2025 | 1,018.00 | 1,027.00 | 1,000.00 | 1,009.00 | 1,009.00 | -1.08% | 38,100 |
| Nov 19, 2025 | 1,023.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 49,300 |
| Nov 18, 2025 | 1,030.00 | 1,041.00 | 1,012.00 | 1,027.00 | 1,027.00 | -1.44% | 42,800 |
| Nov 17, 2025 | 1,037.00 | 1,048.00 | 1,018.00 | 1,042.00 | 1,042.00 | 0.87% | 61,400 |
| Nov 14, 2025 | 1,020.00 | 1,037.00 | 1,001.00 | 1,033.00 | 1,033.00 | 1.57% | 49,100 |
| Nov 13, 2025 | 1,036.00 | 1,037.00 | 1,011.00 | 1,017.00 | 1,017.00 | -1.36% | 45,900 |
| Nov 12, 2025 | 1,015.00 | 1,042.00 | 1,010.00 | 1,031.00 | 1,031.00 | 1.28% | 55,000 |
| Nov 11, 2025 | 1,023.00 | 1,023.00 | 999.00 | 1,018.00 | 1,018.00 | 0.20% | 34,100 |
| Nov 10, 2025 | 1,008.00 | 1,027.00 | 971.00 | 1,016.00 | 1,016.00 | 0.69% | 51,900 |
| Nov 7, 2025 | 1,015.00 | 1,019.00 | 996.00 | 1,009.00 | 1,009.00 | -0.59% | 31,800 |