Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
2,768.00
+17.50 (0.64%)
At close: Mar 27, 2026

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,766.002,788.502,757.002,768.002,768.000.64%746,700
Mar 26, 20262,770.002,774.002,735.002,750.502,750.50-0.74%471,500
Mar 25, 20262,788.002,794.002,770.502,771.002,771.000.40%447,800
Mar 24, 20262,784.002,786.502,736.502,760.002,760.000.95%453,200
Mar 23, 20262,740.002,748.502,715.002,734.002,734.00-0.73%514,000
Mar 19, 20262,797.502,812.502,754.002,754.002,754.00-2.08%427,100
Mar 18, 20262,798.002,812.502,767.502,812.502,812.501.10%421,500
Mar 17, 20262,761.502,788.502,760.002,782.002,782.000.87%278,200
Mar 16, 20262,808.502,828.002,755.502,758.002,758.00-1.50%441,300
Mar 13, 20262,777.002,824.502,770.002,800.002,800.001.10%496,700
Mar 12, 20262,800.002,806.502,750.502,769.502,769.50-1.62%562,800
Mar 11, 20262,789.002,836.502,786.002,815.002,815.001.26%402,100
Mar 10, 20262,772.002,798.002,756.502,780.002,780.000.38%521,600
Mar 9, 20262,752.502,777.002,714.002,769.502,769.50-0.52%659,000
Mar 6, 20262,747.002,798.002,740.002,784.002,784.000.87%359,900
Mar 5, 20262,761.002,807.502,744.002,760.002,760.001.40%699,600
Mar 4, 20262,751.002,778.002,715.002,722.002,722.00-1.31%774,400
Mar 3, 20262,854.502,858.002,755.502,758.002,758.00-4.58%765,600
Mar 2, 20262,875.002,907.502,853.002,890.502,890.500.57%731,000
Feb 27, 20262,800.002,876.502,790.002,874.002,874.003.74%858,900
Feb 26, 20262,735.002,795.002,732.502,770.502,770.501.17%416,600
Feb 25, 20262,741.002,767.002,732.002,738.502,738.50-0.38%583,400
Feb 24, 20262,715.002,762.002,705.002,749.002,749.000.97%688,000
Feb 20, 20262,753.002,757.502,720.502,722.502,722.50-1.18%522,700
Feb 19, 20262,785.502,787.002,755.002,755.002,755.00-1.09%510,800
Feb 18, 20262,752.002,804.502,732.002,785.502,785.501.02%538,800
Feb 17, 20262,728.502,763.502,714.002,757.502,757.500.93%485,300
Feb 16, 20262,765.002,767.002,713.002,732.002,732.00-2.25%920,000
Feb 13, 20262,824.002,839.502,749.002,795.002,795.000.11%981,800
Feb 12, 20262,780.002,824.502,752.002,792.002,792.001.73%1,214,900
Feb 10, 20262,715.002,769.002,710.002,744.502,744.501.54%798,200
Feb 9, 20262,766.002,776.002,703.002,703.002,703.00-0.99%724,900
Feb 6, 20262,710.002,732.002,697.002,730.002,730.000.92%312,000
Feb 5, 20262,712.002,733.002,693.002,705.002,705.000.32%512,100
Feb 4, 20262,701.002,707.002,677.002,696.502,696.50-0.61%490,400
Feb 3, 20262,720.002,724.502,700.502,713.002,713.000.11%359,600
Feb 2, 20262,740.002,747.002,709.002,710.002,710.00-0.55%404,400
Jan 30, 20262,697.002,734.502,685.002,725.002,725.001.30%282,600
Jan 29, 20262,703.002,715.502,682.002,690.002,690.00-1.63%580,700
Jan 28, 20262,739.502,748.002,714.002,734.502,734.50-1.26%456,900
Jan 27, 20262,809.002,812.002,767.002,769.502,769.50-1.41%413,300
Jan 26, 20262,836.002,841.002,795.502,809.002,809.00-1.33%474,300
Jan 23, 20262,845.502,877.502,842.002,847.002,847.000.05%373,600
Jan 22, 20262,856.002,862.502,837.002,845.502,845.500.30%296,400
Jan 21, 20262,857.502,871.502,822.002,837.002,837.00-1.42%479,500
Jan 20, 20262,879.502,896.002,863.002,878.002,878.00-0.07%409,900
Jan 19, 20262,890.002,893.502,847.502,880.002,880.000.12%442,800
Jan 16, 20262,913.002,915.002,876.002,876.502,876.50-0.90%424,900
Jan 15, 20262,897.002,915.002,870.002,902.502,902.501.45%414,200
Jan 14, 20262,865.002,886.002,848.002,861.002,861.000.47%413,600