Toami Corporation (TYO:5973)
Japan · Delayed Price · Currency is JPY 604.00
-1.00 (-0.17%)
Oct 8, 2026, 3:24 PM JST
Toami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 605.00 | 605.00 | 602.00 | 604.00 | 604.00 | -0.17% | 500 |
| Oct 7, 2026 | 605.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.17% | 2,900 |
| Oct 6, 2026 | 603.00 | 607.00 | 600.00 | 604.00 | 604.00 | 0.33% | 1,700 |
| Oct 5, 2026 | 609.00 | 609.00 | 602.00 | 602.00 | 602.00 | -1.31% | 1,400 |
| Sep 30, 2026 | 610.00 | 620.00 | 609.00 | 610.00 | 610.00 | - | 4,800 |
| Sep 29, 2026 | 615.00 | 619.00 | 610.00 | 610.00 | 610.00 | 0.66% | 300 |
| Sep 28, 2026 | 610.00 | 623.00 | 610.00 | 615.00 | 606.00 | 0.16% | 2,800 |
| Sep 25, 2026 | 613.00 | 615.00 | 612.00 | 614.00 | 605.01 | -0.49% | 800 |
| Sep 24, 2026 | 617.00 | 618.00 | 617.00 | 617.00 | 607.97 | - | 2,000 |
| Sep 18, 2026 | 609.00 | 618.00 | 609.00 | 617.00 | 607.97 | 1.31% | 1,500 |
| Sep 17, 2026 | 622.00 | 622.00 | 601.00 | 609.00 | 600.09 | -0.98% | 7,500 |
| Sep 16, 2026 | 616.00 | 616.00 | 615.00 | 615.00 | 606.00 | 0.49% | 400 |
| Sep 15, 2026 | 619.00 | 619.00 | 609.00 | 612.00 | 603.04 | 0.16% | 2,200 |
| Sep 14, 2026 | 609.00 | 614.00 | 609.00 | 611.00 | 602.06 | 0.49% | 1,600 |
| Sep 11, 2026 | 611.00 | 611.00 | 608.00 | 608.00 | 599.10 | -0.33% | 300 |
| Sep 10, 2026 | 611.00 | 611.00 | 610.00 | 610.00 | 601.07 | -0.33% | 1,200 |
| Sep 9, 2026 | 616.00 | 618.00 | 612.00 | 612.00 | 603.04 | -0.33% | 1,200 |
| Sep 8, 2026 | 613.00 | 617.00 | 613.00 | 614.00 | 605.01 | -0.32% | 600 |
| Sep 7, 2026 | 613.00 | 617.00 | 612.00 | 616.00 | 606.99 | 0.49% | 1,300 |
| Sep 4, 2026 | 609.00 | 616.00 | 609.00 | 613.00 | 604.03 | 0.66% | 1,700 |
| Sep 3, 2026 | 614.00 | 614.00 | 608.00 | 609.00 | 600.09 | -0.65% | 1,100 |
| Sep 2, 2026 | 620.00 | 620.00 | 609.00 | 613.00 | 604.03 | -0.33% | 2,400 |
| Sep 1, 2026 | 620.00 | 624.00 | 614.00 | 615.00 | 606.00 | -2.38% | 4,900 |
| Aug 31, 2026 | 610.00 | 630.00 | 608.00 | 630.00 | 620.78 | 3.28% | 6,300 |
| Aug 28, 2026 | 615.00 | 615.00 | 607.00 | 610.00 | 601.07 | -0.33% | 1,000 |
| Aug 27, 2026 | 611.00 | 612.00 | 602.00 | 612.00 | 603.04 | 0.16% | 4,200 |
| Aug 26, 2026 | 608.00 | 611.00 | 606.00 | 611.00 | 602.06 | 0.16% | 2,100 |
| Aug 25, 2026 | 618.00 | 618.00 | 602.00 | 610.00 | 601.07 | -1.45% | 2,800 |
| Aug 24, 2026 | 614.00 | 621.00 | 611.00 | 619.00 | 609.94 | 0.98% | 2,700 |
| Aug 21, 2026 | 618.00 | 618.00 | 612.00 | 613.00 | 604.03 | -0.81% | 1,700 |
| Aug 20, 2026 | 610.00 | 618.00 | 607.00 | 618.00 | 608.96 | 1.98% | 9,300 |
| Aug 19, 2026 | 608.00 | 608.00 | 602.00 | 606.00 | 597.13 | -1.46% | 2,200 |
| Aug 18, 2026 | 618.00 | 618.00 | 611.00 | 615.00 | 606.00 | -0.65% | 4,000 |
| Aug 17, 2026 | 625.00 | 625.00 | 619.00 | 619.00 | 609.94 | -0.48% | 2,700 |
| Aug 14, 2026 | 616.00 | 629.00 | 613.00 | 622.00 | 612.90 | 0.97% | 2,700 |
| Aug 13, 2026 | 615.00 | 616.00 | 612.00 | 616.00 | 606.99 | 0.16% | 3,300 |
| Aug 12, 2026 | 621.00 | 621.00 | 600.00 | 615.00 | 606.00 | 0.65% | 10,000 |
| Aug 10, 2026 | 591.00 | 611.00 | 591.00 | 611.00 | 602.06 | 3.38% | 9,000 |
| Aug 7, 2026 | 580.00 | 592.00 | 580.00 | 591.00 | 582.35 | 0.34% | 5,600 |
| Aug 6, 2026 | 593.00 | 597.00 | 584.00 | 589.00 | 580.38 | -1.17% | 4,600 |
| Aug 5, 2026 | 584.00 | 596.00 | 584.00 | 596.00 | 587.28 | 2.41% | 600 |
| Aug 4, 2026 | 585.00 | 585.00 | 580.00 | 582.00 | 573.48 | -0.34% | 2,400 |
| Aug 3, 2026 | 588.00 | 594.00 | 584.00 | 584.00 | 575.45 | -1.18% | 600 |
| Jul 31, 2026 | 586.00 | 591.00 | 586.00 | 591.00 | 582.35 | 0.34% | 4,500 |
| Jul 30, 2026 | 600.00 | 600.00 | 580.00 | 589.00 | 580.38 | -1.83% | 3,700 |
| Jul 29, 2026 | 604.00 | 604.00 | 584.00 | 600.00 | 591.22 | -0.50% | 10,800 |
| Jul 28, 2026 | 603.00 | 604.00 | 603.00 | 603.00 | 594.18 | -0.17% | 300 |
| Jul 27, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 595.16 | - | 100 |
| Jul 24, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 595.16 | - | 100 |
| Jul 23, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 595.16 | -0.82% | 500 |