Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
3,228.00
+11.00 (0.34%)
Sep 12, 2025, 3:30 PM JST

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,228.003,239.003,200.003,228.003,228.000.34%424,000
Sep 11, 20253,296.003,300.003,195.003,217.003,217.00-2.66%905,100
Sep 10, 20253,298.003,323.003,290.003,305.003,305.00-0.15%281,800
Sep 9, 20253,325.003,336.003,287.003,310.003,310.00-0.33%455,400
Sep 8, 20253,368.003,370.003,302.003,321.003,321.000.03%327,600
Sep 5, 20253,355.003,369.003,307.003,320.003,320.00-0.51%395,300
Sep 4, 20253,317.003,356.003,303.003,337.003,337.000.60%370,000
Sep 3, 20253,385.003,394.003,317.003,317.003,317.00-2.50%538,300
Sep 2, 20253,456.003,487.003,388.003,402.003,402.00-1.10%338,400
Sep 1, 20253,377.003,441.003,363.003,440.003,440.001.56%277,400
Aug 29, 20253,407.003,427.003,382.003,387.003,387.00-0.50%289,200
Aug 28, 20253,401.003,422.003,392.003,404.003,404.000.21%731,500
Aug 27, 20253,440.003,441.003,368.003,397.003,397.00-1.28%386,400
Aug 26, 20253,500.003,509.003,441.003,441.003,441.00-1.94%457,800
Aug 25, 20253,555.003,562.003,495.003,509.003,509.000.11%381,200
Aug 22, 20253,475.003,508.003,467.003,505.003,505.001.36%401,700
Aug 21, 20253,520.003,529.003,458.003,458.003,458.00-1.65%433,100
Aug 20, 20253,550.003,566.003,508.003,516.003,516.00-1.04%485,500
Aug 19, 20253,600.003,626.003,523.003,553.003,553.00-1.96%762,100
Aug 18, 20253,541.003,648.003,525.003,624.003,624.002.72%1,135,300
Aug 15, 20253,422.003,540.003,407.003,528.003,528.004.29%804,700
Aug 14, 20253,418.003,454.003,365.003,383.003,383.00-2.06%467,000
Aug 13, 20253,448.003,471.003,404.003,454.003,454.001.14%741,800
Aug 12, 20253,381.003,420.003,363.003,415.003,415.001.88%848,200
Aug 8, 20253,347.003,412.003,345.003,352.003,352.000.15%624,500
Aug 7, 20253,303.003,402.003,300.003,347.003,347.001.70%816,600
Aug 6, 20253,314.003,430.003,285.003,291.003,291.002.84%1,898,100
Aug 5, 20253,245.003,264.003,200.003,200.003,200.00-0.65%461,600
Aug 4, 20253,157.003,238.003,146.003,221.003,221.00-0.19%441,300
Aug 1, 20253,203.003,230.003,180.003,227.003,227.000.62%393,700
Jul 31, 20253,225.003,263.003,207.003,207.003,207.00-0.56%442,000
Jul 30, 20253,198.003,225.003,151.003,225.003,225.001.45%392,500
Jul 29, 20253,135.003,187.003,125.003,179.003,179.000.82%303,600
Jul 28, 20253,157.003,171.003,136.003,153.003,153.00-0.19%274,000
Jul 25, 20253,220.003,235.003,158.003,159.003,159.00-1.53%345,800
Jul 24, 20253,230.003,272.003,203.003,208.003,208.00-0.09%458,000
Jul 23, 20253,158.003,232.003,135.003,211.003,211.002.72%495,200
Jul 22, 20253,185.003,214.003,122.003,126.003,126.00-2.16%373,100
Jul 18, 20253,215.003,237.003,195.003,195.003,195.00-0.68%222,800
Jul 17, 20253,180.003,227.003,179.003,217.003,217.000.53%269,000
Jul 16, 20253,182.003,234.003,165.003,200.003,200.000.60%306,400
Jul 15, 20253,200.003,217.003,156.003,181.003,181.00-0.16%371,900
Jul 14, 20253,228.003,260.003,186.003,186.003,186.00-2.00%545,300
Jul 11, 20253,220.003,314.003,218.003,251.003,251.000.81%555,700
Jul 10, 20253,283.003,289.003,208.003,225.003,225.00-1.38%473,200
Jul 9, 20253,308.003,311.003,241.003,270.003,270.00-0.61%447,800
Jul 8, 20253,286.003,307.003,255.003,290.003,290.00-0.30%406,600
Jul 7, 20253,200.003,334.003,184.003,300.003,300.002.64%607,900
Jul 4, 20253,232.003,249.003,204.003,215.003,215.00-0.43%270,900
Jul 3, 20253,230.003,260.003,216.003,229.003,229.00-0.40%493,800