TOMY Company, Ltd. (TYO:7867)
Japan · Delayed Price · Currency is JPY 3,572.00
-16.00 (-0.45%)
Aug 20, 2026, 9:03 AM JST
TOMY Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,590.00 | 3,595.00 | 3,540.00 | 3,540.00 | - | -1.34% | 52,700 |
| Aug 18, 2026 | 3,555.00 | 3,589.00 | 3,495.00 | 3,588.00 | 3,588.00 | -0.33% | 383,300 |
| Aug 17, 2026 | 3,620.00 | 3,642.00 | 3,573.00 | 3,600.00 | 3,600.00 | 0.06% | 417,700 |
| Aug 14, 2026 | 3,591.00 | 3,629.00 | 3,574.00 | 3,598.00 | 3,598.00 | -0.30% | 388,800 |
| Aug 13, 2026 | 3,643.00 | 3,646.00 | 3,582.00 | 3,609.00 | 3,609.00 | -1.45% | 401,300 |
| Aug 12, 2026 | 3,712.00 | 3,717.00 | 3,647.00 | 3,662.00 | 3,662.00 | -0.27% | 459,800 |
| Aug 10, 2026 | 3,610.00 | 3,682.00 | 3,538.00 | 3,672.00 | 3,672.00 | 1.94% | 621,000 |
| Aug 7, 2026 | 3,460.00 | 3,605.00 | 3,424.00 | 3,602.00 | 3,602.00 | 4.01% | 769,400 |
| Aug 6, 2026 | 3,431.00 | 3,547.00 | 3,427.00 | 3,463.00 | 3,463.00 | 2.79% | 1,019,100 |
| Aug 5, 2026 | 3,522.00 | 3,522.00 | 3,338.00 | 3,369.00 | 3,369.00 | -8.03% | 1,941,900 |
| Aug 4, 2026 | 3,620.00 | 3,705.00 | 3,601.00 | 3,663.00 | 3,663.00 | 0.19% | 783,800 |
| Aug 3, 2026 | 3,635.00 | 3,665.00 | 3,513.00 | 3,656.00 | 3,656.00 | 0.80% | 590,900 |
| Jul 31, 2026 | 3,556.00 | 3,676.00 | 3,546.00 | 3,627.00 | 3,627.00 | -2.71% | 611,100 |
| 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 |