Toumei Co.,Ltd. (TYO:4439)
Japan · Delayed Price · Currency is JPY 715.00
-22.00 (-2.99%)
May 1, 2026, 3:30 PM JST
Toumei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 736.00 | 747.00 | 714.00 | 715.00 | 715.00 | -2.99% | 52,600 |
| Apr 30, 2026 | 773.00 | 773.00 | 733.00 | 737.00 | 737.00 | -5.39% | 68,100 |
| Apr 28, 2026 | 842.00 | 849.00 | 775.00 | 779.00 | 779.00 | -7.48% | 93,200 |
| Apr 27, 2026 | 868.00 | 879.00 | 831.00 | 842.00 | 842.00 | -3.00% | 36,900 |
| Apr 24, 2026 | 866.00 | 899.00 | 861.00 | 868.00 | 868.00 | 0.23% | 54,600 |
| Apr 23, 2026 | 854.00 | 874.00 | 851.00 | 866.00 | 866.00 | 1.41% | 36,400 |
| Apr 22, 2026 | 878.00 | 879.00 | 850.00 | 854.00 | 854.00 | -2.62% | 67,900 |
| Apr 21, 2026 | 860.00 | 889.00 | 858.00 | 877.00 | 877.00 | 2.10% | 53,400 |
| Apr 20, 2026 | 825.00 | 862.00 | 825.00 | 859.00 | 859.00 | 4.88% | 70,700 |
| Apr 17, 2026 | 828.00 | 875.00 | 811.00 | 819.00 | 819.00 | -0.24% | 154,000 |
| Apr 16, 2026 | 820.00 | 845.00 | 800.00 | 821.00 | 821.00 | 1.73% | 146,600 |
| Apr 15, 2026 | 924.00 | 924.00 | 800.00 | 807.00 | 807.00 | -13.60% | 179,400 |
| Apr 14, 2026 | 938.00 | 946.00 | 934.00 | 934.00 | 934.00 | -0.74% | 20,900 |
| Apr 13, 2026 | 937.00 | 945.00 | 930.00 | 941.00 | 941.00 | -0.84% | 17,100 |
| Apr 10, 2026 | 964.00 | 968.00 | 947.00 | 949.00 | 949.00 | -1.76% | 9,100 |
| Apr 9, 2026 | 964.00 | 967.00 | 958.00 | 966.00 | 966.00 | 0.21% | 12,400 |
| Apr 8, 2026 | 962.00 | 968.00 | 960.00 | 964.00 | 964.00 | 0.21% | 13,300 |
| Apr 7, 2026 | 968.00 | 968.00 | 959.00 | 962.00 | 962.00 | - | 5,300 |
| Apr 6, 2026 | 967.00 | 967.00 | 959.00 | 962.00 | 962.00 | -0.10% | 5,200 |
| Apr 3, 2026 | 964.00 | 967.00 | 957.00 | 963.00 | 963.00 | -0.10% | 8,200 |
| Apr 2, 2026 | 950.00 | 967.00 | 950.00 | 964.00 | 964.00 | 1.47% | 37,800 |
| Apr 1, 2026 | 947.00 | 964.00 | 942.00 | 950.00 | 950.00 | 0.21% | 29,800 |
| Mar 31, 2026 | 944.00 | 952.00 | 933.00 | 948.00 | 948.00 | 0.85% | 17,700 |
| Mar 30, 2026 | 950.00 | 952.00 | 935.00 | 940.00 | 940.00 | -2.49% | 30,600 |
| Mar 27, 2026 | 960.00 | 965.00 | 947.00 | 964.00 | 964.00 | 0.52% | 27,500 |
| Mar 26, 2026 | 977.00 | 977.00 | 948.00 | 959.00 | 959.00 | -0.52% | 32,900 |
| Mar 25, 2026 | 959.00 | 968.00 | 959.00 | 964.00 | 964.00 | 0.52% | 26,100 |
| Mar 24, 2026 | 943.00 | 965.00 | 939.00 | 959.00 | 959.00 | 1.70% | 25,400 |
| Mar 23, 2026 | 943.00 | 949.00 | 930.00 | 943.00 | 943.00 | -1.57% | 41,700 |
| Mar 19, 2026 | 958.00 | 960.00 | 947.00 | 958.00 | 958.00 | -0.62% | 30,100 |
| Mar 18, 2026 | 968.00 | 973.00 | 963.00 | 964.00 | 964.00 | -0.31% | 11,700 |
| Mar 17, 2026 | 970.00 | 971.00 | 961.00 | 967.00 | 967.00 | 0.31% | 12,400 |
| Mar 16, 2026 | 959.00 | 971.00 | 953.00 | 964.00 | 964.00 | -0.10% | 27,700 |
| Mar 13, 2026 | 1,004.00 | 1,006.00 | 963.00 | 965.00 | 965.00 | -4.64% | 52,400 |
| Mar 12, 2026 | 1,012.00 | 1,019.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.27% | 18,300 |
| Mar 11, 2026 | 1,010.00 | 1,028.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.08% | 26,700 |
| Mar 10, 2026 | 1,033.00 | 1,044.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.84% | 52,000 |
| Mar 9, 2026 | 1,045.00 | 1,046.00 | 1,012.00 | 1,033.00 | 1,033.00 | -0.67% | 81,800 |
| Mar 6, 2026 | 1,038.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.78% | 19,000 |
| Mar 5, 2026 | 1,017.00 | 1,039.00 | 1,007.00 | 1,032.00 | 1,032.00 | 3.10% | 34,600 |
| Mar 4, 2026 | 1,000.00 | 1,013.00 | 987.00 | 1,001.00 | 1,001.00 | -0.20% | 80,400 |
| 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 |