Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
3,151.00
-42.00 (-1.32%)
At close: Oct 24, 2025

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,193.003,202.003,148.003,151.003,151.00-1.32%411,000
Oct 23, 20253,232.003,252.003,193.003,193.003,193.00-1.63%290,300
Oct 22, 20253,241.003,269.003,230.003,246.003,246.000.65%312,000
Oct 21, 20253,275.003,286.003,225.003,225.003,225.00-1.01%291,000
Oct 20, 20253,197.003,270.003,190.003,258.003,258.003.23%451,500
Oct 17, 20253,188.003,190.003,145.003,156.003,156.00-1.07%297,600
Oct 16, 20253,190.003,212.003,168.003,190.003,190.000.57%287,200
Oct 15, 20253,201.003,243.003,166.003,172.003,172.000.60%407,500
Oct 14, 20253,237.003,249.003,135.003,153.003,153.00-4.77%773,600
Oct 10, 20253,300.003,349.003,285.003,311.003,311.000.70%927,700
Oct 9, 20253,244.003,297.003,240.003,288.003,288.001.36%927,700
Oct 8, 20253,248.003,249.003,214.003,244.003,244.001.15%347,800
Oct 7, 20253,244.003,249.003,183.003,207.003,207.00-0.83%396,400
Oct 6, 20253,227.003,234.003,165.003,234.003,234.002.44%427,700
Oct 3, 20253,144.003,179.003,135.003,157.003,157.001.28%359,600
Oct 2, 20253,150.003,169.003,090.003,117.003,117.00-0.92%487,700
Oct 1, 20253,200.003,229.003,122.003,146.003,146.00-1.69%538,300
Sep 30, 20253,155.003,215.003,151.003,200.003,200.001.88%431,800
Sep 29, 20253,214.003,230.003,141.003,141.003,141.00-3.44%456,500
Sep 26, 20253,209.003,299.003,203.003,253.003,221.001.37%716,300
Sep 25, 20253,168.003,212.003,166.003,209.003,177.431.58%389,300
Sep 24, 20253,178.003,206.003,158.003,159.003,127.920.13%341,800
Sep 22, 20253,140.003,189.003,139.003,155.003,123.960.93%393,700
Sep 19, 20253,161.003,183.003,105.003,126.003,095.25-1.70%682,700
Sep 18, 20253,205.003,220.003,180.003,180.003,148.72-0.84%320,700
Sep 17, 20253,212.003,245.003,200.003,207.003,175.45-0.34%320,700
Sep 16, 20253,223.003,236.003,173.003,218.003,186.34-0.31%501,700
Sep 12, 20253,228.003,239.003,200.003,228.003,196.250.34%424,000
Sep 11, 20253,296.003,300.003,195.003,217.003,185.35-2.66%905,100
Sep 10, 20253,298.003,323.003,290.003,305.003,272.49-0.15%281,800
Sep 9, 20253,325.003,336.003,287.003,310.003,277.44-0.33%455,400
Sep 8, 20253,368.003,370.003,302.003,321.003,288.330.03%327,600
Sep 5, 20253,355.003,369.003,307.003,320.003,287.34-0.51%395,300
Sep 4, 20253,317.003,356.003,303.003,337.003,304.170.60%370,000
Sep 3, 20253,385.003,394.003,317.003,317.003,284.37-2.50%538,300
Sep 2, 20253,456.003,487.003,388.003,402.003,368.52-1.10%338,400
Sep 1, 20253,377.003,441.003,363.003,440.003,406.151.56%277,400
Aug 29, 20253,407.003,427.003,382.003,387.003,353.67-0.50%289,200
Aug 28, 20253,401.003,422.003,392.003,404.003,370.500.21%731,500
Aug 27, 20253,440.003,441.003,368.003,397.003,363.57-1.28%386,400
Aug 26, 20253,500.003,509.003,441.003,441.003,407.14-1.94%457,800
Aug 25, 20253,555.003,562.003,495.003,509.003,474.470.11%381,200
Aug 22, 20253,475.003,508.003,467.003,505.003,470.511.36%401,700
Aug 21, 20253,520.003,529.003,458.003,458.003,423.97-1.65%433,100
Aug 20, 20253,550.003,566.003,508.003,516.003,481.40-1.04%485,500
Aug 19, 20253,600.003,626.003,523.003,553.003,518.04-1.96%762,100
Aug 18, 20253,541.003,648.003,525.003,624.003,588.342.72%1,135,300
Aug 15, 20253,422.003,540.003,407.003,528.003,493.284.29%804,700
Aug 14, 20253,418.003,454.003,365.003,383.003,349.71-2.06%467,000
Aug 13, 20253,448.003,471.003,404.003,454.003,420.011.14%741,800