Toumei Co.,Ltd. (TYO:4439)
Japan · Delayed Price · Currency is JPY 768.00
+6.00 (0.79%)
May 26, 2026, 3:30 PM JST
Toumei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 713.00 | 713.00 | 678.00 | 696.00 | 696.00 | -2.52% | 34,600 |
| May 13, 2026 | 713.00 | 715.00 | 709.00 | 714.00 | 714.00 | 0.14% | 6,400 |
| May 12, 2026 | 700.00 | 713.00 | 698.00 | 713.00 | 713.00 | 2.30% | 17,500 |
| May 11, 2026 | 718.00 | 718.00 | 695.00 | 697.00 | 697.00 | -2.92% | 31,300 |
| May 8, 2026 | 728.00 | 729.00 | 715.00 | 718.00 | 718.00 | -1.24% | 13,300 |
| May 7, 2026 | 716.00 | 741.00 | 696.00 | 727.00 | 727.00 | 1.68% | 56,000 |
| 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 |