TOMY Company, Ltd. (TYO:7867)
Japan · Delayed Price · Currency is JPY 3,728.00
+8.00 (0.22%)
Jul 30, 2026, 3:30 PM JST
TOMY Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,730.00 | 3,760.00 | 3,632.00 | 3,728.00 | 3,728.00 | 0.22% | 559,100 |
| Jul 29, 2026 | 3,627.00 | 3,750.00 | 3,591.00 | 3,720.00 | 3,720.00 | 2.56% | 805,400 |
| Jul 28, 2026 | 3,599.00 | 3,636.00 | 3,556.00 | 3,627.00 | 3,627.00 | 2.49% | 751,500 |
| Jul 27, 2026 | 3,474.00 | 3,548.00 | 3,458.00 | 3,539.00 | 3,539.00 | 3.57% | 512,300 |
| Jul 24, 2026 | 3,430.00 | 3,452.00 | 3,386.00 | 3,417.00 | 3,417.00 | -0.70% | 449,900 |
| Jul 23, 2026 | 3,403.00 | 3,469.00 | 3,372.00 | 3,441.00 | 3,441.00 | -0.41% | 575,800 |
| Jul 22, 2026 | 3,576.00 | 3,583.00 | 3,441.00 | 3,455.00 | 3,455.00 | -6.37% | 1,207,600 |
| Jul 21, 2026 | 3,500.00 | 3,732.00 | 3,480.00 | 3,690.00 | 3,690.00 | 4.50% | 1,298,100 |
| Jul 17, 2026 | 3,510.00 | 3,603.00 | 3,500.00 | 3,531.00 | 3,531.00 | 1.88% | 1,395,200 |
| Jul 16, 2026 | 3,450.00 | 3,516.00 | 3,435.00 | 3,466.00 | 3,466.00 | 1.02% | 947,500 |
| Jul 15, 2026 | 3,450.00 | 3,468.00 | 3,398.00 | 3,431.00 | 3,431.00 | 0.47% | 565,300 |
| Jul 14, 2026 | 3,392.00 | 3,469.00 | 3,384.00 | 3,415.00 | 3,415.00 | 1.43% | 685,500 |
| Jul 13, 2026 | 3,340.00 | 3,389.00 | 3,338.00 | 3,367.00 | 3,367.00 | 1.35% | 471,000 |
| Jul 10, 2026 | 3,290.00 | 3,338.00 | 3,283.00 | 3,322.00 | 3,322.00 | 1.10% | 438,000 |
| Jul 9, 2026 | 3,290.00 | 3,299.00 | 3,257.00 | 3,286.00 | 3,286.00 | -0.24% | 288,400 |
| Jul 8, 2026 | 3,260.00 | 3,305.00 | 3,240.00 | 3,294.00 | 3,294.00 | 0.86% | 318,600 |
| Jul 7, 2026 | 3,256.00 | 3,319.00 | 3,230.00 | 3,266.00 | 3,266.00 | 0.59% | 438,800 |
| Jul 6, 2026 | 3,252.00 | 3,261.00 | 3,216.00 | 3,247.00 | 3,247.00 | -0.37% | 311,300 |
| Jul 3, 2026 | 3,245.00 | 3,273.00 | 3,230.00 | 3,259.00 | 3,259.00 | 0.90% | 266,800 |
| Jul 2, 2026 | 3,190.00 | 3,257.00 | 3,168.00 | 3,230.00 | 3,230.00 | 2.51% | 435,300 |
| Jul 1, 2026 | 3,174.00 | 3,203.00 | 3,121.00 | 3,151.00 | 3,151.00 | -1.10% | 326,800 |
| Jun 30, 2026 | 3,231.00 | 3,248.00 | 3,165.00 | 3,186.00 | 3,186.00 | -1.76% | 451,200 |
| Jun 29, 2026 | 3,230.00 | 3,333.00 | 3,222.00 | 3,243.00 | 3,243.00 | 1.34% | 854,300 |
| Jun 26, 2026 | 3,152.00 | 3,226.00 | 3,121.00 | 3,200.00 | 3,200.00 | 1.52% | 745,100 |
| Jun 25, 2026 | 3,086.00 | 3,162.00 | 3,061.00 | 3,152.00 | 3,152.00 | 3.58% | 580,700 |
| Jun 24, 2026 | 2,997.00 | 3,085.00 | 2,969.50 | 3,043.00 | 3,043.00 | 2.53% | 526,600 |
| Jun 23, 2026 | 3,009.00 | 3,009.00 | 2,952.50 | 2,968.00 | 2,968.00 | -1.82% | 436,100 |
| Jun 22, 2026 | 2,924.00 | 3,036.00 | 2,915.50 | 3,023.00 | 3,023.00 | 3.33% | 548,500 |
| Jun 19, 2026 | 2,967.00 | 2,968.50 | 2,916.50 | 2,925.50 | 2,925.50 | -0.61% | 518,300 |
| Jun 18, 2026 | 2,915.00 | 2,945.50 | 2,890.00 | 2,943.50 | 2,943.50 | 0.86% | 370,100 |
| Jun 17, 2026 | 2,919.50 | 2,937.00 | 2,892.00 | 2,918.50 | 2,918.50 | 0.67% | 297,400 |
| Jun 16, 2026 | 2,955.00 | 2,979.50 | 2,873.00 | 2,899.00 | 2,899.00 | -1.63% | 405,700 |
| Jun 15, 2026 | 2,962.00 | 2,986.00 | 2,925.00 | 2,947.00 | 2,947.00 | 0.73% | 454,300 |
| Jun 12, 2026 | 2,955.50 | 2,974.50 | 2,916.50 | 2,925.50 | 2,925.50 | -0.17% | 459,000 |
| Jun 11, 2026 | 2,913.00 | 2,938.50 | 2,859.50 | 2,930.50 | 2,930.50 | 0.77% | 471,800 |
| Jun 10, 2026 | 2,905.00 | 2,931.50 | 2,862.00 | 2,908.00 | 2,908.00 | 0.19% | 525,300 |
| Jun 9, 2026 | 3,000.00 | 3,004.00 | 2,883.50 | 2,902.50 | 2,902.50 | -2.06% | 466,900 |
| Jun 8, 2026 | 2,955.50 | 3,047.00 | 2,934.00 | 2,963.50 | 2,963.50 | -3.25% | 631,900 |
| Jun 5, 2026 | 3,000.00 | 3,085.00 | 2,960.00 | 3,063.00 | 3,063.00 | 3.53% | 599,200 |
| Jun 4, 2026 | 2,969.00 | 2,987.50 | 2,924.50 | 2,958.50 | 2,958.50 | -1.35% | 498,300 |
| Jun 3, 2026 | 3,048.00 | 3,080.00 | 2,974.00 | 2,999.00 | 2,999.00 | -2.47% | 715,800 |
| Jun 2, 2026 | 3,190.00 | 3,190.00 | 3,063.00 | 3,075.00 | 3,075.00 | -3.48% | 561,400 |
| Jun 1, 2026 | 3,150.00 | 3,239.00 | 3,111.00 | 3,186.00 | 3,186.00 | 0.85% | 697,100 |
| May 29, 2026 | 3,085.00 | 3,216.00 | 3,080.00 | 3,159.00 | 3,159.00 | 3.03% | 984,400 |
| May 28, 2026 | 3,100.00 | 3,115.00 | 3,027.00 | 3,066.00 | 3,066.00 | -0.94% | 693,600 |
| May 27, 2026 | 2,999.00 | 3,111.00 | 2,990.50 | 3,095.00 | 3,095.00 | 5.38% | 1,086,000 |
| May 26, 2026 | 2,971.00 | 2,985.00 | 2,916.50 | 2,937.00 | 2,937.00 | -1.04% | 465,100 |
| May 25, 2026 | 2,968.00 | 3,004.00 | 2,900.50 | 2,968.00 | 2,968.00 | -0.50% | 744,000 |
| May 22, 2026 | 2,893.00 | 2,994.00 | 2,886.00 | 2,983.00 | 2,983.00 | 3.86% | 1,012,300 |
| May 21, 2026 | 2,850.00 | 2,885.50 | 2,831.00 | 2,872.00 | 2,872.00 | 1.36% | 624,500 |