Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
5,029.00
+210.00 (4.36%)
Nov 9, 2026, 3:30 PM JST

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20264,889.005,068.004,854.005,029.005,029.004.36%562,500
Nov 6, 20265,031.005,144.004,802.004,819.004,819.00-7.40%1,118,400
Nov 5, 20264,915.005,230.004,915.005,204.005,204.008.51%1,263,900
Nov 4, 20264,850.004,900.004,728.004,796.004,796.00-0.68%785,100
Nov 2, 20264,985.004,995.004,821.004,829.004,829.00-1.89%1,005,800
Oct 30, 20264,605.004,935.004,599.004,922.004,922.0011.66%2,670,200
Oct 29, 20264,441.004,468.004,355.004,408.004,408.000.32%1,555,600
Oct 28, 20264,617.004,619.004,344.004,394.004,394.00-5.49%1,252,600
Oct 27, 20264,661.004,786.004,625.004,649.004,649.00-1.04%562,900
Oct 26, 20264,600.004,705.004,520.004,698.004,698.001.12%624,500
Oct 23, 20264,740.004,794.004,603.004,646.004,646.00-0.68%699,900
Oct 22, 20264,620.004,708.004,599.004,678.004,678.001.12%563,300
Oct 21, 20264,559.004,635.004,519.004,626.004,626.002.23%743,700
Oct 20, 20264,512.004,551.004,501.004,525.004,525.00-0.11%486,500
Oct 19, 20264,502.004,554.004,491.004,530.004,530.000.38%461,900
Oct 16, 20264,425.004,598.004,422.004,513.004,513.001.99%681,200
Oct 15, 20264,330.004,425.004,295.004,425.004,425.002.26%588,200
Oct 14, 20264,330.004,369.004,295.004,327.004,327.00-0.09%510,500
Oct 13, 20264,380.004,399.004,304.004,331.004,331.000.25%444,000
Oct 9, 20264,239.004,348.004,215.004,320.004,320.002.61%638,400
Oct 8, 20264,157.004,218.004,075.004,210.004,210.000.89%705,000
Oct 7, 20264,250.004,267.004,111.004,173.004,173.00-0.97%744,200
Oct 6, 20264,189.004,215.004,152.004,214.004,214.000.93%600,600
Oct 5, 20264,163.004,207.004,128.004,175.004,175.00-0.64%592,200
Oct 2, 20264,207.004,264.004,172.004,202.004,202.00-0.02%620,500
Oct 1, 20264,205.004,223.004,152.004,203.004,203.00-1.15%692,700
Sep 30, 20264,155.004,267.004,121.004,252.004,252.002.41%735,600
Sep 29, 20264,049.004,174.004,040.004,152.004,152.002.17%730,600
Sep 28, 20264,086.004,104.004,045.004,099.004,064.000.32%603,600
Sep 25, 20264,060.004,124.004,055.004,086.004,051.110.84%580,500
Sep 24, 20264,040.004,095.004,020.004,052.004,017.400.30%729,300
Sep 18, 20264,030.004,052.003,948.004,040.004,005.500.17%1,743,900
Sep 17, 20263,900.004,051.003,892.004,033.003,998.564.00%1,013,000
Sep 16, 20263,910.003,917.003,852.003,878.003,844.890.36%730,600
Sep 15, 20263,900.003,933.003,813.003,864.003,831.010.73%641,400
Sep 14, 20263,648.003,851.003,648.003,836.003,803.255.41%1,020,100
Sep 11, 20263,554.003,720.003,526.003,639.003,607.933.59%1,199,500
Sep 10, 20263,511.003,516.003,466.003,513.003,483.00-1.32%584,100
Sep 9, 20263,520.003,598.003,519.003,560.003,529.600.76%380,200
Sep 8, 20263,579.003,595.003,523.003,533.003,502.83-2.38%508,800
Sep 7, 20263,620.003,628.003,569.003,619.003,588.10-0.96%366,200
Sep 4, 20263,664.003,676.003,626.003,654.003,622.80-0.30%406,500
Sep 3, 20263,735.003,745.003,658.003,665.003,633.71-0.52%343,800
Sep 2, 20263,720.003,749.003,669.003,684.003,652.54-2.15%489,500
Sep 1, 20263,772.003,840.003,762.003,765.003,732.850.53%468,400
Aug 31, 20263,730.003,773.003,728.003,745.003,713.020.48%439,700
Aug 28, 20263,653.003,730.003,643.003,727.003,695.181.69%424,300
Aug 27, 20263,705.003,737.003,655.003,665.003,633.71-1.11%299,300
Aug 26, 20263,702.003,765.003,702.003,706.003,674.360.19%310,500
Aug 25, 20263,689.003,716.003,654.003,699.003,667.421.48%432,000