Toami Corporation (TYO:5973)
Japan · Delayed Price · Currency is JPY 613.00
-5.00 (-0.81%)
Aug 21, 2026, 1:36 PM JST
Toami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 618.00 | 618.00 | 612.00 | 613.00 | 613.00 | -0.81% | 1,700 |
| Aug 20, 2026 | 610.00 | 618.00 | 607.00 | 618.00 | 618.00 | 1.98% | 9,300 |
| Aug 19, 2026 | 608.00 | 608.00 | 602.00 | 606.00 | 606.00 | -1.46% | 2,200 |
| Aug 18, 2026 | 618.00 | 618.00 | 611.00 | 615.00 | 615.00 | -0.65% | 4,000 |
| Aug 17, 2026 | 625.00 | 625.00 | 619.00 | 619.00 | 619.00 | -0.48% | 2,700 |
| Aug 14, 2026 | 616.00 | 629.00 | 613.00 | 622.00 | 622.00 | 0.97% | 2,700 |
| Aug 13, 2026 | 615.00 | 616.00 | 612.00 | 616.00 | 616.00 | 0.16% | 3,300 |
| Aug 12, 2026 | 621.00 | 621.00 | 600.00 | 615.00 | 615.00 | 0.65% | 10,000 |
| Aug 10, 2026 | 591.00 | 611.00 | 591.00 | 611.00 | 611.00 | 3.38% | 9,000 |
| Aug 7, 2026 | 580.00 | 592.00 | 580.00 | 591.00 | 591.00 | 0.34% | 5,600 |
| Aug 6, 2026 | 593.00 | 597.00 | 584.00 | 589.00 | 589.00 | -1.17% | 4,600 |
| Aug 5, 2026 | 584.00 | 596.00 | 584.00 | 596.00 | 596.00 | 2.41% | 600 |
| Aug 4, 2026 | 585.00 | 585.00 | 580.00 | 582.00 | 582.00 | -0.34% | 2,400 |
| Aug 3, 2026 | 588.00 | 594.00 | 584.00 | 584.00 | 584.00 | -1.18% | 600 |
| Jul 31, 2026 | 586.00 | 591.00 | 586.00 | 591.00 | 591.00 | 0.34% | 4,500 |
| Jul 30, 2026 | 600.00 | 600.00 | 580.00 | 589.00 | 589.00 | -1.83% | 3,700 |
| Jul 29, 2026 | 604.00 | 604.00 | 584.00 | 600.00 | 600.00 | -0.50% | 10,800 |
| Jul 28, 2026 | 603.00 | 604.00 | 603.00 | 603.00 | 603.00 | -0.17% | 300 |
| Jul 27, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - | 100 |
| Jul 24, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - | 100 |
| Jul 23, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.82% | 500 |
| Jul 22, 2026 | 609.00 | 609.00 | 606.00 | 609.00 | 609.00 | 0.66% | 500 |
| Jul 21, 2026 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.67% | 900 |
| Jul 17, 2026 | 604.00 | 605.00 | 601.00 | 601.00 | 601.00 | -1.48% | 2,800 |
| Jul 16, 2026 | 608.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.49% | 2,300 |
| Jul 15, 2026 | 609.00 | 609.00 | 607.00 | 607.00 | 607.00 | -0.33% | 8,200 |
| Jul 14, 2026 | 610.00 | 613.00 | 605.00 | 609.00 | 609.00 | - | 4,300 |
| Jul 13, 2026 | 600.00 | 610.00 | 600.00 | 609.00 | 609.00 | 1.50% | 2,000 |
| Jul 10, 2026 | 596.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.33% | 2,600 |
| Jul 9, 2026 | 599.00 | 600.00 | 597.00 | 598.00 | 598.00 | -0.17% | 2,000 |
| Jul 8, 2026 | 603.00 | 603.00 | 599.00 | 599.00 | 599.00 | -0.83% | 1,800 |
| Jul 7, 2026 | 601.00 | 605.00 | 601.00 | 604.00 | 604.00 | 0.33% | 1,700 |
| Jul 6, 2026 | 607.00 | 607.00 | 598.00 | 602.00 | 602.00 | -0.82% | 3,800 |
| Jul 3, 2026 | 608.00 | 608.00 | 607.00 | 607.00 | 607.00 | 0.33% | 400 |
| Jul 2, 2026 | 608.00 | 608.00 | 605.00 | 605.00 | 605.00 | -0.49% | 800 |
| Jul 1, 2026 | 608.00 | 609.00 | 608.00 | 608.00 | 608.00 | -0.16% | 600 |
| Jun 30, 2026 | 607.00 | 610.00 | 607.00 | 609.00 | 609.00 | -0.16% | 600 |
| Jun 29, 2026 | 607.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.49% | 300 |
| Jun 26, 2026 | 606.00 | 611.00 | 602.00 | 607.00 | 607.00 | -0.33% | 1,200 |
| Jun 25, 2026 | 609.00 | 610.00 | 605.00 | 609.00 | 609.00 | -0.49% | 1,400 |
| Jun 24, 2026 | 611.00 | 614.00 | 611.00 | 612.00 | 612.00 | 0.16% | 800 |
| Jun 23, 2026 | 611.00 | 613.00 | 611.00 | 611.00 | 611.00 | - | 500 |
| Jun 22, 2026 | 610.00 | 611.00 | 610.00 | 611.00 | 611.00 | -0.97% | 900 |
| Jun 19, 2026 | 615.00 | 617.00 | 612.00 | 617.00 | 617.00 | 0.33% | 700 |
| Jun 18, 2026 | 617.00 | 619.00 | 615.00 | 615.00 | 615.00 | -0.32% | 400 |
| Jun 17, 2026 | 614.00 | 617.00 | 614.00 | 617.00 | 617.00 | 0.49% | 2,900 |
| Jun 16, 2026 | 623.00 | 623.00 | 611.00 | 614.00 | 614.00 | -1.44% | 4,800 |
| Jun 15, 2026 | 633.00 | 633.00 | 615.00 | 623.00 | 623.00 | 1.30% | 7,400 |
| Jun 12, 2026 | 613.00 | 615.00 | 612.00 | 615.00 | 615.00 | - | 1,700 |
| Jun 11, 2026 | 614.00 | 615.00 | 614.00 | 615.00 | 615.00 | 0.16% | 300 |