Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
3,159.00
+93.00 (3.03%)
May 29, 2026, 3:30 PM JST

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,085.003,216.003,080.003,159.003,159.003.03%984,400
May 28, 20263,100.003,115.003,027.003,066.003,066.00-0.94%693,600
May 27, 20262,999.003,111.002,990.503,095.003,095.005.38%1,086,000
May 26, 20262,971.002,985.002,916.502,937.002,937.00-1.04%465,100
May 25, 20262,968.003,004.002,900.502,968.002,968.00-0.50%744,000
May 22, 20262,893.002,994.002,886.002,983.002,983.003.86%1,012,300
May 21, 20262,850.002,885.502,831.002,872.002,872.001.36%624,500
May 20, 20262,849.502,874.502,796.502,833.502,833.50-0.58%677,000
May 19, 20262,800.002,850.002,781.502,850.002,850.003.64%527,200
May 18, 20262,810.002,838.002,742.502,750.002,750.00-1.42%609,600
May 15, 20262,710.002,796.502,710.002,789.502,789.503.37%707,600
May 14, 20262,773.502,783.502,687.002,698.502,698.50-4.02%611,300
May 13, 20262,798.002,875.002,745.002,811.502,811.506.17%1,292,800
May 12, 20262,655.002,670.002,625.502,648.002,648.00-0.66%888,400
May 11, 20262,664.002,698.002,632.502,665.502,665.501.35%769,700
May 8, 20262,620.002,661.502,602.002,630.002,630.000.86%723,800
May 7, 20262,558.502,636.002,553.502,607.502,607.502.98%1,064,500
May 1, 20262,530.002,543.502,496.002,532.002,532.00-0.53%420,300
Apr 30, 20262,588.002,588.002,545.002,545.502,545.50-2.66%725,400
Apr 28, 20262,599.502,615.002,588.002,615.002,615.000.97%349,500
Apr 27, 20262,603.002,609.002,590.002,590.002,590.00-0.77%388,800
Apr 24, 20262,610.002,624.002,592.502,610.002,610.000.33%388,800
Apr 23, 20262,654.002,664.002,601.502,601.502,601.50-3.15%547,700
Apr 22, 20262,688.002,708.502,676.502,686.002,686.00-1.27%432,700
Apr 21, 20262,740.002,740.002,705.502,720.502,720.50-0.84%273,400
Apr 20, 20262,768.502,775.502,736.002,743.502,743.50-0.36%258,900
Apr 17, 20262,738.502,769.502,735.502,753.502,753.500.51%277,900
Apr 16, 20262,740.002,775.002,734.002,739.502,739.500.57%356,800
Apr 15, 20262,710.002,737.502,710.002,724.002,724.000.55%340,500
Apr 14, 20262,743.002,760.002,707.002,709.002,709.00-0.59%343,000
Apr 13, 20262,708.002,733.002,705.002,725.002,725.000.63%317,300
Apr 10, 20262,761.502,776.502,708.002,708.002,708.00-1.94%437,300
Apr 9, 20262,808.002,823.502,751.002,761.502,761.50-1.57%373,600
Apr 8, 20262,800.002,823.002,793.002,805.502,805.501.10%448,900
Apr 7, 20262,765.002,791.002,765.002,775.002,775.000.51%272,600
Apr 6, 20262,759.002,781.502,756.502,761.002,761.000.38%316,900
Apr 3, 20262,727.002,778.002,727.002,750.502,750.501.46%343,300
Apr 2, 20262,739.002,759.002,700.002,711.002,711.00-0.99%356,000
Apr 1, 20262,652.002,738.502,645.002,738.002,738.005.23%622,900
Mar 31, 20262,607.502,642.502,602.002,602.002,602.000.74%565,500
Mar 30, 20262,638.502,645.502,551.002,583.002,583.00-5.59%1,176,100
Mar 27, 20262,766.002,788.502,757.002,768.002,736.000.64%746,700
Mar 26, 20262,770.002,774.002,735.002,750.502,718.70-0.74%471,500
Mar 25, 20262,788.002,794.002,770.502,771.002,738.970.40%447,800
Mar 24, 20262,784.002,786.502,736.502,760.002,728.090.95%453,200
Mar 23, 20262,740.002,748.502,715.002,734.002,702.39-0.73%514,000
Mar 19, 20262,797.502,812.502,754.002,754.002,722.16-2.08%427,100
Mar 18, 20262,798.002,812.502,767.502,812.502,779.991.10%421,500
Mar 17, 20262,761.502,788.502,760.002,782.002,749.840.87%278,200
Mar 16, 20262,808.502,828.002,755.502,758.002,726.12-1.50%441,300