Toumei Co.,Ltd. (TYO:4439)
Japan · Delayed Price · Currency is JPY 817.00
+26.00 (3.29%)
Jul 24, 2026, 3:30 PM JST
Toumei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 792.00 | 817.00 | 792.00 | 817.00 | 817.00 | 3.29% | 8,200 |
| Jul 23, 2026 | 788.00 | 803.00 | 788.00 | 791.00 | 791.00 | 1.02% | 6,100 |
| Jul 22, 2026 | 825.00 | 825.00 | 781.00 | 783.00 | 783.00 | -4.98% | 13,300 |
| Jul 21, 2026 | 812.00 | 835.00 | 812.00 | 824.00 | 824.00 | 0.37% | 6,600 |
| Jul 17, 2026 | 855.00 | 856.00 | 815.00 | 821.00 | 821.00 | -4.09% | 7,400 |
| Jul 16, 2026 | 897.00 | 897.00 | 856.00 | 856.00 | 856.00 | -4.68% | 38,400 |
| Jul 15, 2026 | 772.00 | 913.00 | 763.00 | 898.00 | 898.00 | 17.69% | 230,100 |
| Jul 14, 2026 | 777.00 | 777.00 | 761.00 | 763.00 | 763.00 | -0.91% | 1,900 |
| Jul 13, 2026 | 769.00 | 778.00 | 761.00 | 770.00 | 770.00 | 0.39% | 3,500 |
| Jul 10, 2026 | 779.00 | 779.00 | 759.00 | 767.00 | 767.00 | -0.65% | 3,700 |
| Jul 9, 2026 | 778.00 | 778.00 | 765.00 | 772.00 | 772.00 | -0.13% | 8,900 |
| Jul 8, 2026 | 785.00 | 785.00 | 766.00 | 773.00 | 773.00 | -1.40% | 9,000 |
| Jul 7, 2026 | 771.00 | 787.00 | 766.00 | 784.00 | 784.00 | 1.69% | 6,500 |
| Jul 6, 2026 | 755.00 | 771.00 | 750.00 | 771.00 | 771.00 | 2.53% | 9,600 |
| Jul 3, 2026 | 750.00 | 759.00 | 742.00 | 752.00 | 752.00 | 0.27% | 5,300 |
| Jul 2, 2026 | 735.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.81% | 2,300 |
| Jul 1, 2026 | 715.00 | 744.00 | 715.00 | 744.00 | 744.00 | 1.92% | 10,800 |
| Jun 30, 2026 | 730.00 | 730.00 | 711.00 | 730.00 | 730.00 | 0.14% | 3,400 |
| Jun 29, 2026 | 717.00 | 729.00 | 715.00 | 729.00 | 729.00 | 1.67% | 5,100 |
| Jun 26, 2026 | 721.00 | 726.00 | 717.00 | 717.00 | 717.00 | -0.42% | 5,000 |
| Jun 25, 2026 | 735.00 | 737.00 | 720.00 | 720.00 | 720.00 | -2.04% | 17,300 |
| Jun 24, 2026 | 728.00 | 740.00 | 721.00 | 735.00 | 735.00 | 0.96% | 2,500 |
| Jun 23, 2026 | 739.00 | 748.00 | 720.00 | 728.00 | 728.00 | -2.02% | 19,600 |
| Jun 22, 2026 | 743.00 | 752.00 | 730.00 | 743.00 | 743.00 | -0.93% | 9,900 |
| Jun 19, 2026 | 763.00 | 763.00 | 741.00 | 750.00 | 750.00 | -1.70% | 2,500 |
| Jun 18, 2026 | 762.00 | 768.00 | 748.00 | 763.00 | 763.00 | 2.01% | 5,100 |
| Jun 17, 2026 | 746.00 | 760.00 | 730.00 | 748.00 | 748.00 | 2.05% | 5,300 |
| Jun 16, 2026 | 769.00 | 769.00 | 733.00 | 733.00 | 733.00 | -3.43% | 3,000 |
| Jun 15, 2026 | 745.00 | 768.00 | 730.00 | 759.00 | 759.00 | 3.69% | 6,000 |
| Jun 12, 2026 | 724.00 | 740.00 | 717.00 | 732.00 | 732.00 | -0.95% | 4,900 |
| Jun 11, 2026 | 741.00 | 760.00 | 739.00 | 739.00 | 739.00 | -0.27% | 6,200 |
| Jun 10, 2026 | 751.00 | 758.00 | 741.00 | 741.00 | 741.00 | -1.33% | 3,600 |
| Jun 9, 2026 | 759.00 | 761.00 | 743.00 | 751.00 | 751.00 | -1.05% | 9,200 |
| Jun 8, 2026 | 741.00 | 759.00 | 741.00 | 759.00 | 759.00 | 2.43% | 2,200 |
| Jun 5, 2026 | 732.00 | 766.00 | 732.00 | 741.00 | 741.00 | 1.23% | 20,400 |
| Jun 4, 2026 | 752.00 | 780.00 | 731.00 | 732.00 | 732.00 | -2.66% | 26,400 |
| Jun 3, 2026 | 765.00 | 782.00 | 752.00 | 752.00 | 752.00 | -1.70% | 6,500 |
| Jun 2, 2026 | 774.00 | 774.00 | 749.00 | 765.00 | 765.00 | -1.16% | 9,100 |
| Jun 1, 2026 | 759.00 | 784.00 | 751.00 | 774.00 | 774.00 | 1.98% | 14,800 |
| May 29, 2026 | 752.00 | 763.00 | 751.00 | 759.00 | 759.00 | -0.13% | 10,700 |
| May 28, 2026 | 822.00 | 822.00 | 760.00 | 760.00 | 760.00 | -7.54% | 40,200 |
| May 27, 2026 | 782.00 | 844.00 | 768.00 | 822.00 | 822.00 | 7.03% | 60,300 |
| May 26, 2026 | 762.00 | 771.00 | 762.00 | 768.00 | 768.00 | 0.79% | 4,700 |
| May 25, 2026 | 774.00 | 774.00 | 762.00 | 762.00 | 762.00 | - | 11,000 |
| May 22, 2026 | 761.00 | 767.00 | 755.00 | 762.00 | 762.00 | 0.13% | 11,300 |
| May 21, 2026 | 727.00 | 763.00 | 722.00 | 761.00 | 761.00 | 4.25% | 23,100 |
| May 20, 2026 | 741.00 | 747.00 | 717.00 | 730.00 | 730.00 | -0.82% | 31,100 |
| May 19, 2026 | 684.00 | 736.00 | 684.00 | 736.00 | 736.00 | 6.82% | 27,400 |
| May 18, 2026 | 715.00 | 715.00 | 681.00 | 689.00 | 689.00 | -2.82% | 22,800 |
| May 15, 2026 | 700.00 | 713.00 | 700.00 | 709.00 | 709.00 | 1.87% | 19,100 |