Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
3,560.00
+27.00 (0.76%)
Sep 9, 2026, 3:30 PM JST

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,520.003,598.003,519.003,560.003,560.000.76%380,200
Sep 8, 20263,579.003,595.003,523.003,533.003,533.00-2.38%508,800
Sep 7, 20263,620.003,628.003,569.003,619.003,619.00-0.96%366,200
Sep 4, 20263,664.003,676.003,626.003,654.003,654.00-0.30%406,500
Sep 3, 20263,735.003,745.003,658.003,665.003,665.00-0.52%343,800
Sep 2, 20263,720.003,749.003,669.003,684.003,684.00-2.15%489,500
Sep 1, 20263,772.003,840.003,762.003,765.003,765.000.53%468,400
Aug 31, 20263,730.003,773.003,728.003,745.003,745.000.48%439,700
Aug 28, 20263,653.003,730.003,643.003,727.003,727.001.69%424,300
Aug 27, 20263,705.003,737.003,655.003,665.003,665.00-1.11%299,300
Aug 26, 20263,702.003,765.003,702.003,706.003,706.000.19%310,500
Aug 25, 20263,689.003,716.003,654.003,699.003,699.001.48%432,000
Aug 24, 20263,641.003,676.003,618.003,645.003,645.000.11%420,000
Aug 21, 20263,650.003,659.003,599.003,641.003,641.000.55%431,000
Aug 20, 20263,599.003,687.003,591.003,621.003,621.001.37%713,200
Aug 19, 20263,590.003,595.003,512.003,572.003,572.00-0.45%318,900
Aug 18, 20263,555.003,589.003,495.003,588.003,588.00-0.33%383,300
Aug 17, 20263,620.003,642.003,573.003,600.003,600.000.06%417,700
Aug 14, 20263,591.003,629.003,574.003,598.003,598.00-0.30%388,800
Aug 13, 20263,643.003,646.003,582.003,609.003,609.00-1.45%401,300
Aug 12, 20263,712.003,717.003,647.003,662.003,662.00-0.27%459,800
Aug 10, 20263,610.003,682.003,538.003,672.003,672.001.94%621,000
Aug 7, 20263,460.003,605.003,424.003,602.003,602.004.01%769,400
Aug 6, 20263,431.003,547.003,427.003,463.003,463.002.79%1,019,100
Aug 5, 20263,522.003,522.003,338.003,369.003,369.00-8.03%1,941,900
Aug 4, 20263,620.003,705.003,601.003,663.003,663.000.19%783,800
Aug 3, 20263,635.003,665.003,513.003,656.003,656.000.80%590,900
Jul 31, 20263,556.003,676.003,546.003,627.003,627.00-2.71%611,100
Jul 30, 20263,730.003,760.003,632.003,728.003,728.000.22%559,100
Jul 29, 20263,627.003,750.003,591.003,720.003,720.002.56%805,400
Jul 28, 20263,599.003,636.003,556.003,627.003,627.002.49%751,500
Jul 27, 20263,474.003,548.003,458.003,539.003,539.003.57%512,300
Jul 24, 20263,430.003,452.003,386.003,417.003,417.00-0.70%449,900
Jul 23, 20263,403.003,469.003,372.003,441.003,441.00-0.41%575,800
Jul 22, 20263,576.003,583.003,441.003,455.003,455.00-6.37%1,207,600
Jul 21, 20263,500.003,732.003,480.003,690.003,690.004.50%1,298,100
Jul 17, 20263,510.003,603.003,500.003,531.003,531.001.88%1,395,200
Jul 16, 20263,450.003,516.003,435.003,466.003,466.001.02%947,500
Jul 15, 20263,450.003,468.003,398.003,431.003,431.000.47%565,300
Jul 14, 20263,392.003,469.003,384.003,415.003,415.001.43%685,500
Jul 13, 20263,340.003,389.003,338.003,367.003,367.001.35%471,000
Jul 10, 20263,290.003,338.003,283.003,322.003,322.001.10%438,000
Jul 9, 20263,290.003,299.003,257.003,286.003,286.00-0.24%288,400
Jul 8, 20263,260.003,305.003,240.003,294.003,294.000.86%318,600
Jul 7, 20263,256.003,319.003,230.003,266.003,266.000.59%438,800
Jul 6, 20263,252.003,261.003,216.003,247.003,247.00-0.37%311,300
Jul 3, 20263,245.003,273.003,230.003,259.003,259.000.90%266,800
Jul 2, 20263,190.003,257.003,168.003,230.003,230.002.51%435,300
Jul 1, 20263,174.003,203.003,121.003,151.003,151.00-1.10%326,800
Jun 30, 20263,231.003,248.003,165.003,186.003,186.00-1.76%451,200