Toami Corporation (TYO:5973)
Japan · Delayed Price · Currency is JPY 611.00
-10.00 (-1.61%)
May 26, 2026, 2:59 PM JST
Toami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 614.00 | 621.00 | 614.00 | 621.00 | 621.00 | 0.49% | 1,900 |
| May 22, 2026 | 618.00 | 619.00 | 618.00 | 618.00 | 618.00 | - | 300 |
| May 21, 2026 | 618.00 | 619.00 | 609.00 | 618.00 | 618.00 | - | 1,300 |
| May 20, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - | 300 |
| May 19, 2026 | 618.00 | 630.00 | 618.00 | 618.00 | 618.00 | - | 2,900 |
| May 18, 2026 | 619.00 | 619.00 | 618.00 | 618.00 | 618.00 | 0.16% | 1,800 |
| May 15, 2026 | 653.00 | 653.00 | 601.00 | 617.00 | 617.00 | -4.04% | 6,100 |
| May 14, 2026 | 639.00 | 649.00 | 639.00 | 643.00 | 643.00 | 3.88% | 9,000 |
| May 12, 2026 | 604.00 | 625.00 | 604.00 | 619.00 | 619.00 | 2.48% | 1,600 |
| May 11, 2026 | 603.00 | 609.00 | 603.00 | 604.00 | 604.00 | 0.17% | 1,600 |
| May 8, 2026 | 607.00 | 612.00 | 603.00 | 603.00 | 603.00 | -1.31% | 1,700 |
| May 7, 2026 | 617.00 | 617.00 | 609.00 | 611.00 | 611.00 | 0.66% | 3,200 |
| May 1, 2026 | 609.00 | 610.00 | 607.00 | 607.00 | 607.00 | - | 600 |
| Apr 30, 2026 | 619.00 | 619.00 | 602.00 | 607.00 | 607.00 | -1.94% | 3,300 |
| Apr 28, 2026 | 629.00 | 630.00 | 619.00 | 619.00 | 619.00 | -1.75% | 900 |
| Apr 27, 2026 | 627.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.48% | 400 |
| Apr 24, 2026 | 615.00 | 627.00 | 611.00 | 627.00 | 627.00 | 2.62% | 900 |
| Apr 23, 2026 | 619.00 | 619.00 | 611.00 | 611.00 | 611.00 | -1.13% | 500 |
| Apr 22, 2026 | 636.00 | 636.00 | 618.00 | 618.00 | 618.00 | -2.98% | 1,000 |
| Apr 21, 2026 | 649.00 | 649.00 | 631.00 | 637.00 | 637.00 | -2.00% | 800 |
| Apr 20, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 200 |
| Apr 17, 2026 | 647.00 | 647.00 | 640.00 | 640.00 | 640.00 | -0.16% | 1,300 |
| Apr 16, 2026 | 646.00 | 648.00 | 641.00 | 641.00 | 641.00 | -0.77% | 700 |
| Apr 15, 2026 | 641.00 | 646.00 | 641.00 | 646.00 | 646.00 | 2.38% | 1,400 |
| Apr 14, 2026 | 632.00 | 635.00 | 629.00 | 631.00 | 631.00 | -0.94% | 1,100 |
| Apr 13, 2026 | 639.00 | 645.00 | 637.00 | 637.00 | 637.00 | -0.62% | 900 |
| Apr 10, 2026 | 642.00 | 648.00 | 640.00 | 641.00 | 641.00 | -0.77% | 2,300 |
| Apr 9, 2026 | 641.00 | 660.00 | 641.00 | 646.00 | 646.00 | -0.15% | 3,900 |
| Apr 8, 2026 | 618.00 | 650.00 | 607.00 | 647.00 | 647.00 | 5.03% | 6,800 |
| Apr 7, 2026 | 617.00 | 630.00 | 616.00 | 616.00 | 616.00 | 0.49% | 2,000 |
| Apr 6, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -1.61% | 100 |
| Apr 3, 2026 | 620.00 | 623.00 | 620.00 | 623.00 | 623.00 | 0.48% | 2,400 |
| Apr 2, 2026 | 625.00 | 627.00 | 620.00 | 620.00 | 620.00 | -0.80% | 1,000 |
| Apr 1, 2026 | 612.00 | 625.00 | 612.00 | 625.00 | 625.00 | 2.12% | 1,500 |
| Mar 31, 2026 | 607.00 | 617.00 | 605.00 | 612.00 | 612.00 | -1.45% | 1,100 |
| Mar 30, 2026 | 602.00 | 640.00 | 602.00 | 621.00 | 621.00 | 2.48% | 4,900 |
| Mar 27, 2026 | 608.00 | 616.00 | 606.00 | 615.00 | 606.00 | 0.65% | 2,700 |
| Mar 26, 2026 | 616.00 | 680.00 | 611.00 | 611.00 | 602.06 | -1.45% | 26,100 |
| Mar 25, 2026 | 604.00 | 631.00 | 601.00 | 620.00 | 610.93 | 2.65% | 5,000 |
| Mar 24, 2026 | 615.00 | 632.00 | 604.00 | 604.00 | 595.16 | -0.66% | 7,100 |
| Mar 23, 2026 | 617.00 | 618.00 | 602.00 | 608.00 | 599.10 | -1.78% | 4,000 |
| Mar 19, 2026 | 622.00 | 622.00 | 613.00 | 619.00 | 609.94 | -2.06% | 1,800 |
| Mar 18, 2026 | 617.00 | 632.00 | 617.00 | 632.00 | 622.75 | -0.47% | 9,500 |
| Mar 17, 2026 | 648.00 | 648.00 | 630.00 | 635.00 | 625.71 | -1.85% | 2,500 |
| Mar 16, 2026 | 645.00 | 647.00 | 630.00 | 647.00 | 637.53 | 0.31% | 4,500 |
| Mar 13, 2026 | 670.00 | 670.00 | 645.00 | 645.00 | 635.56 | -2.27% | 2,900 |
| Mar 12, 2026 | 660.00 | 680.00 | 658.00 | 660.00 | 650.34 | -0.60% | 8,100 |
| Mar 11, 2026 | 662.00 | 669.00 | 649.00 | 664.00 | 654.28 | 1.22% | 4,300 |
| Mar 10, 2026 | 636.00 | 665.00 | 630.00 | 656.00 | 646.40 | 6.49% | 8,500 |
| Mar 9, 2026 | 625.00 | 647.00 | 612.00 | 616.00 | 606.99 | -7.37% | 12,000 |