Toumei Co.,Ltd. (TYO:4439)
Japan · Delayed Price · Currency is JPY 796.00
+4.00 (0.51%)
Sep 8, 2026, 3:30 PM JST
Toumei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 792.00 | 799.00 | 792.00 | 796.00 | 796.00 | 0.51% | 1,600 |
| Sep 7, 2026 | 793.00 | 799.00 | 792.00 | 792.00 | 792.00 | -1.00% | 3,400 |
| Sep 4, 2026 | 796.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.50% | 2,700 |
| Sep 3, 2026 | 800.00 | 800.00 | 795.00 | 796.00 | 796.00 | -0.62% | 2,500 |
| Sep 2, 2026 | 798.00 | 820.00 | 794.00 | 801.00 | 801.00 | 0.13% | 7,600 |
| Sep 1, 2026 | 783.00 | 803.00 | 783.00 | 800.00 | 800.00 | 2.17% | 7,600 |
| Aug 31, 2026 | 768.00 | 783.00 | 768.00 | 783.00 | 783.00 | 2.62% | 16,100 |
| Aug 28, 2026 | 762.00 | 770.00 | 761.00 | 763.00 | 763.00 | 1.05% | 6,000 |
| Aug 27, 2026 | 763.00 | 769.00 | 762.00 | 762.00 | 755.06 | -0.13% | 20,200 |
| Aug 26, 2026 | 768.00 | 770.00 | 763.00 | 763.00 | 756.05 | -0.78% | 15,600 |
| Aug 25, 2026 | 770.00 | 782.00 | 761.00 | 769.00 | 762.00 | -0.13% | 28,900 |
| Aug 24, 2026 | 773.00 | 773.00 | 766.00 | 770.00 | 762.99 | -0.26% | 4,000 |
| Aug 21, 2026 | 768.00 | 779.00 | 768.00 | 772.00 | 764.97 | - | 2,900 |
| Aug 20, 2026 | 764.00 | 778.00 | 761.00 | 772.00 | 764.97 | 1.05% | 6,600 |
| Aug 19, 2026 | 774.00 | 780.00 | 761.00 | 764.00 | 757.05 | -0.52% | 6,900 |
| Aug 18, 2026 | 775.00 | 779.00 | 768.00 | 768.00 | 761.01 | -0.65% | 6,200 |
| Aug 17, 2026 | 771.00 | 773.00 | 769.00 | 773.00 | 765.96 | 0.26% | 16,400 |
| Aug 14, 2026 | 773.00 | 775.00 | 766.00 | 771.00 | 763.98 | 0.26% | 5,900 |
| Aug 13, 2026 | 763.00 | 770.00 | 763.00 | 769.00 | 762.00 | 0.79% | 4,600 |
| Aug 12, 2026 | 761.00 | 776.00 | 761.00 | 763.00 | 756.05 | 0.26% | 8,800 |
| Aug 10, 2026 | 767.00 | 775.00 | 760.00 | 761.00 | 754.07 | -0.78% | 11,100 |
| Aug 7, 2026 | 767.00 | 782.00 | 765.00 | 767.00 | 760.02 | 0.39% | 6,200 |
| Aug 6, 2026 | 757.00 | 764.00 | 755.00 | 764.00 | 757.05 | 0.66% | 2,900 |
| Aug 5, 2026 | 764.00 | 777.00 | 755.00 | 759.00 | 752.09 | -0.65% | 3,300 |
| Aug 4, 2026 | 753.00 | 764.00 | 753.00 | 764.00 | 757.05 | 1.46% | 4,200 |
| Aug 3, 2026 | 763.00 | 775.00 | 753.00 | 753.00 | 746.15 | -0.79% | 8,100 |
| Jul 31, 2026 | 775.00 | 775.00 | 759.00 | 759.00 | 752.09 | -1.68% | 9,000 |
| Jul 30, 2026 | 785.00 | 785.00 | 757.00 | 772.00 | 764.97 | -1.66% | 10,300 |
| Jul 29, 2026 | 821.00 | 821.00 | 785.00 | 785.00 | 777.85 | -4.38% | 10,600 |
| Jul 28, 2026 | 861.00 | 880.00 | 821.00 | 821.00 | 813.53 | -1.20% | 29,500 |
| Jul 27, 2026 | 817.00 | 833.00 | 817.00 | 831.00 | 823.44 | 1.71% | 8,800 |
| Jul 24, 2026 | 792.00 | 817.00 | 792.00 | 817.00 | 809.56 | 3.29% | 8,200 |
| Jul 23, 2026 | 788.00 | 803.00 | 788.00 | 791.00 | 783.80 | 1.02% | 6,100 |
| Jul 22, 2026 | 825.00 | 825.00 | 781.00 | 783.00 | 775.87 | -4.98% | 13,300 |
| Jul 21, 2026 | 812.00 | 835.00 | 812.00 | 824.00 | 816.50 | 0.37% | 6,600 |
| Jul 17, 2026 | 855.00 | 856.00 | 815.00 | 821.00 | 813.53 | -4.09% | 7,400 |
| Jul 16, 2026 | 897.00 | 897.00 | 856.00 | 856.00 | 848.21 | -4.68% | 38,400 |
| Jul 15, 2026 | 772.00 | 913.00 | 763.00 | 898.00 | 889.83 | 17.69% | 230,100 |
| Jul 14, 2026 | 777.00 | 777.00 | 761.00 | 763.00 | 756.05 | -0.91% | 1,900 |
| Jul 13, 2026 | 769.00 | 778.00 | 761.00 | 770.00 | 762.99 | 0.39% | 3,500 |
| Jul 10, 2026 | 779.00 | 779.00 | 759.00 | 767.00 | 760.02 | -0.65% | 3,700 |
| Jul 9, 2026 | 778.00 | 778.00 | 765.00 | 772.00 | 764.97 | -0.13% | 8,900 |
| Jul 8, 2026 | 785.00 | 785.00 | 766.00 | 773.00 | 765.96 | -1.40% | 9,000 |
| Jul 7, 2026 | 771.00 | 787.00 | 766.00 | 784.00 | 776.86 | 1.69% | 6,500 |
| Jul 6, 2026 | 755.00 | 771.00 | 750.00 | 771.00 | 763.98 | 2.53% | 9,600 |
| Jul 3, 2026 | 750.00 | 759.00 | 742.00 | 752.00 | 745.15 | 0.27% | 5,300 |
| Jul 2, 2026 | 735.00 | 750.00 | 730.00 | 750.00 | 743.17 | 0.81% | 2,300 |
| Jul 1, 2026 | 715.00 | 744.00 | 715.00 | 744.00 | 737.23 | 1.92% | 10,800 |
| Jun 30, 2026 | 730.00 | 730.00 | 711.00 | 730.00 | 723.36 | 0.14% | 3,400 |
| Jun 29, 2026 | 717.00 | 729.00 | 715.00 | 729.00 | 722.36 | 1.67% | 5,100 |