Toami Corporation (TYO:5973)
Japan · Delayed Price · Currency is JPY 560.00
+6.00 (1.08%)
Jan 23, 2026, 2:34 PM JST
Toami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 560.00 | 560.00 | 557.00 | 560.00 | 560.00 | 1.08% | 3,300 |
| Jan 22, 2026 | 555.00 | 555.00 | 552.00 | 554.00 | 554.00 | 0.36% | 1,700 |
| Jan 21, 2026 | 557.00 | 557.00 | 551.00 | 552.00 | 552.00 | -0.90% | 3,900 |
| Jan 20, 2026 | 561.00 | 561.00 | 557.00 | 557.00 | 557.00 | -0.71% | 300 |
| Jan 19, 2026 | 563.00 | 563.00 | 560.00 | 561.00 | 561.00 | - | 4,900 |
| Jan 16, 2026 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | 0.18% | 800 |
| Jan 15, 2026 | 563.00 | 563.00 | 558.00 | 560.00 | 560.00 | -0.53% | 17,800 |
| Jan 14, 2026 | 560.00 | 564.00 | 553.00 | 563.00 | 563.00 | 0.54% | 5,800 |
| Jan 13, 2026 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.36% | 4,000 |
| Jan 9, 2026 | 556.00 | 562.00 | 556.00 | 558.00 | 558.00 | 0.18% | 4,000 |
| Jan 8, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 557.00 | 1.27% | 6,200 |
| Jan 7, 2026 | 552.00 | 553.00 | 549.00 | 550.00 | 550.00 | -0.36% | 5,300 |
| Jan 6, 2026 | 555.00 | 555.00 | 543.00 | 552.00 | 552.00 | 0.55% | 2,500 |
| Jan 5, 2026 | 546.00 | 552.00 | 546.00 | 549.00 | 549.00 | -0.36% | 3,600 |
| Dec 30, 2025 | 543.00 | 551.00 | 539.00 | 551.00 | 551.00 | 1.66% | 3,000 |
| Dec 29, 2025 | 541.00 | 555.00 | 540.00 | 542.00 | 542.00 | 0.37% | 2,800 |
| Dec 26, 2025 | 540.00 | 541.00 | 540.00 | 540.00 | 540.00 | -0.55% | 600 |
| Dec 25, 2025 | 540.00 | 544.00 | 536.00 | 543.00 | 543.00 | -0.18% | 2,600 |
| Dec 24, 2025 | 540.00 | 548.00 | 538.00 | 544.00 | 544.00 | 0.74% | 11,700 |
| Dec 23, 2025 | 541.00 | 541.00 | 540.00 | 540.00 | 540.00 | - | 400 |
| Dec 22, 2025 | 542.00 | 542.00 | 540.00 | 540.00 | 540.00 | -1.10% | 2,000 |
| Dec 19, 2025 | 543.00 | 551.00 | 541.00 | 546.00 | 546.00 | -0.18% | 3,100 |
| Dec 18, 2025 | 550.00 | 550.00 | 546.00 | 547.00 | 547.00 | -0.55% | 1,500 |
| Dec 17, 2025 | 548.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.55% | 5,900 |
| Dec 16, 2025 | 547.00 | 549.00 | 545.00 | 547.00 | 547.00 | - | 1,400 |
| Dec 15, 2025 | 550.00 | 550.00 | 544.00 | 547.00 | 547.00 | - | 14,000 |
| Dec 12, 2025 | 550.00 | 550.00 | 540.00 | 547.00 | 547.00 | 0.55% | 7,400 |
| Dec 11, 2025 | 536.00 | 544.00 | 536.00 | 544.00 | 544.00 | 2.26% | 2,500 |
| Dec 10, 2025 | 531.00 | 537.00 | 531.00 | 532.00 | 532.00 | 0.19% | 1,100 |
| Dec 9, 2025 | 530.00 | 537.00 | 527.00 | 531.00 | 531.00 | -0.56% | 4,000 |
| Dec 8, 2025 | 531.00 | 534.00 | 530.00 | 534.00 | 534.00 | 0.19% | 700 |
| Dec 5, 2025 | 539.00 | 539.00 | 519.00 | 533.00 | 533.00 | -0.93% | 11,100 |
| Dec 4, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.37% | 400 |
| Dec 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 500 |
| Dec 2, 2025 | 537.00 | 542.00 | 537.00 | 540.00 | 540.00 | 0.19% | 2,100 |
| Dec 1, 2025 | 538.00 | 539.00 | 535.00 | 539.00 | 539.00 | 0.19% | 1,000 |
| Nov 28, 2025 | 540.00 | 540.00 | 535.00 | 538.00 | 538.00 | 0.94% | 4,400 |
| Nov 27, 2025 | 534.00 | 534.00 | 533.00 | 533.00 | 533.00 | -0.19% | 1,700 |
| Nov 26, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - | 300 |
| Nov 25, 2025 | 538.00 | 540.00 | 532.00 | 534.00 | 534.00 | -0.74% | 2,700 |
| Nov 21, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.19% | 300 |
| Nov 20, 2025 | 547.00 | 547.00 | 539.00 | 539.00 | 539.00 | 0.37% | 2,600 |
| Nov 19, 2025 | 540.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.56% | 300 |
| Nov 18, 2025 | 542.00 | 542.00 | 535.00 | 540.00 | 540.00 | - | 1,700 |
| Nov 17, 2025 | 556.00 | 556.00 | 540.00 | 540.00 | 540.00 | -1.46% | 6,500 |
| Nov 14, 2025 | 558.00 | 558.00 | 546.00 | 548.00 | 548.00 | -0.72% | 9,800 |
| Nov 13, 2025 | 548.00 | 552.00 | 545.00 | 552.00 | 552.00 | 0.73% | 2,700 |
| Nov 12, 2025 | 543.00 | 561.00 | 543.00 | 548.00 | 548.00 | 1.48% | 16,900 |
| Nov 11, 2025 | 540.00 | 540.00 | 533.00 | 540.00 | 540.00 | 0.93% | 2,800 |
| Nov 10, 2025 | 537.00 | 542.00 | 534.00 | 535.00 | 535.00 | -0.74% | 4,800 |