TOMY Company, Ltd. (TYO:7867)
Japan · Delayed Price · Currency is JPY 2,925.50
-18.00 (-0.61%)
Jun 19, 2026, 3:30 PM JST
TOMY Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,967.00 | 2,968.50 | 2,928.50 | 2,929.00 | - | -0.49% | 143,700 |
| 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 |
| May 20, 2026 | 2,849.50 | 2,874.50 | 2,796.50 | 2,833.50 | 2,833.50 | -0.58% | 677,000 |
| May 19, 2026 | 2,800.00 | 2,850.00 | 2,781.50 | 2,850.00 | 2,850.00 | 3.64% | 527,200 |
| May 18, 2026 | 2,810.00 | 2,838.00 | 2,742.50 | 2,750.00 | 2,750.00 | -1.42% | 609,600 |
| May 15, 2026 | 2,710.00 | 2,796.50 | 2,710.00 | 2,789.50 | 2,789.50 | 3.37% | 707,600 |
| May 14, 2026 | 2,773.50 | 2,783.50 | 2,687.00 | 2,698.50 | 2,698.50 | -4.02% | 611,300 |
| May 13, 2026 | 2,798.00 | 2,875.00 | 2,745.00 | 2,811.50 | 2,811.50 | 6.17% | 1,292,800 |
| May 12, 2026 | 2,655.00 | 2,670.00 | 2,625.50 | 2,648.00 | 2,648.00 | -0.66% | 888,400 |
| May 11, 2026 | 2,664.00 | 2,698.00 | 2,632.50 | 2,665.50 | 2,665.50 | 1.35% | 769,700 |
| May 8, 2026 | 2,620.00 | 2,661.50 | 2,602.00 | 2,630.00 | 2,630.00 | 0.86% | 723,800 |
| May 7, 2026 | 2,558.50 | 2,636.00 | 2,553.50 | 2,607.50 | 2,607.50 | 2.98% | 1,064,500 |
| May 1, 2026 | 2,530.00 | 2,543.50 | 2,496.00 | 2,532.00 | 2,532.00 | -0.53% | 420,300 |
| Apr 30, 2026 | 2,588.00 | 2,588.00 | 2,545.00 | 2,545.50 | 2,545.50 | -2.66% | 725,400 |
| Apr 28, 2026 | 2,599.50 | 2,615.00 | 2,588.00 | 2,615.00 | 2,615.00 | 0.97% | 349,500 |
| Apr 27, 2026 | 2,603.00 | 2,609.00 | 2,590.00 | 2,590.00 | 2,590.00 | -0.77% | 388,800 |
| Apr 24, 2026 | 2,610.00 | 2,624.00 | 2,592.50 | 2,610.00 | 2,610.00 | 0.33% | 388,800 |
| Apr 23, 2026 | 2,654.00 | 2,664.00 | 2,601.50 | 2,601.50 | 2,601.50 | -3.15% | 547,700 |
| Apr 22, 2026 | 2,688.00 | 2,708.50 | 2,676.50 | 2,686.00 | 2,686.00 | -1.27% | 432,700 |
| Apr 21, 2026 | 2,740.00 | 2,740.00 | 2,705.50 | 2,720.50 | 2,720.50 | -0.84% | 273,400 |
| Apr 20, 2026 | 2,768.50 | 2,775.50 | 2,736.00 | 2,743.50 | 2,743.50 | -0.36% | 258,900 |
| Apr 17, 2026 | 2,738.50 | 2,769.50 | 2,735.50 | 2,753.50 | 2,753.50 | 0.51% | 277,900 |
| Apr 16, 2026 | 2,740.00 | 2,775.00 | 2,734.00 | 2,739.50 | 2,739.50 | 0.57% | 356,800 |
| Apr 15, 2026 | 2,710.00 | 2,737.50 | 2,710.00 | 2,724.00 | 2,724.00 | 0.55% | 340,500 |
| Apr 14, 2026 | 2,743.00 | 2,760.00 | 2,707.00 | 2,709.00 | 2,709.00 | -0.59% | 343,000 |
| Apr 13, 2026 | 2,708.00 | 2,733.00 | 2,705.00 | 2,725.00 | 2,725.00 | 0.63% | 317,300 |
| Apr 10, 2026 | 2,761.50 | 2,776.50 | 2,708.00 | 2,708.00 | 2,708.00 | -1.94% | 437,300 |
| Apr 9, 2026 | 2,808.00 | 2,823.50 | 2,751.00 | 2,761.50 | 2,761.50 | -1.57% | 373,600 |
| Apr 8, 2026 | 2,800.00 | 2,823.00 | 2,793.00 | 2,805.50 | 2,805.50 | 1.10% | 448,900 |
| Apr 7, 2026 | 2,765.00 | 2,791.00 | 2,765.00 | 2,775.00 | 2,775.00 | 0.51% | 272,600 |