Skip to main content
logo
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
4,152.00
+88.00 (2.17%)
Sep 29, 2026, 3:30 PM JST

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20263,641.003,676.003,618.003,645.003,613.880.11%420,000
Aug 21, 20263,650.003,659.003,599.003,641.003,609.910.55%431,000
Aug 20, 20263,599.003,687.003,591.003,621.003,590.081.37%713,200
Aug 19, 20263,590.003,595.003,512.003,572.003,541.50-0.45%318,900
Aug 18, 20263,555.003,589.003,495.003,588.003,557.36-0.33%383,300
Aug 17, 20263,620.003,642.003,573.003,600.003,569.260.06%417,700
Aug 14, 20263,591.003,629.003,574.003,598.003,567.28-0.30%388,800
Aug 13, 20263,643.003,646.003,582.003,609.003,578.18-1.45%401,300
Aug 12, 20263,712.003,717.003,647.003,662.003,630.73-0.27%459,800
Aug 10, 20263,610.003,682.003,538.003,672.003,640.651.94%621,000
Aug 7, 20263,460.003,605.003,424.003,602.003,571.244.01%769,400
Aug 6, 20263,431.003,547.003,427.003,463.003,433.432.79%1,019,100
Aug 5, 20263,522.003,522.003,338.003,369.003,340.23-8.03%1,941,900
Aug 4, 20263,620.003,705.003,601.003,663.003,631.720.19%783,800
Aug 3, 20263,635.003,665.003,513.003,656.003,624.780.80%590,900
Jul 31, 20263,556.003,676.003,546.003,627.003,596.03-2.71%611,100
Jul 30, 20263,730.003,760.003,632.003,728.003,696.170.22%559,100
Jul 29, 20263,627.003,750.003,591.003,720.003,688.242.56%805,400
Jul 28, 20263,599.003,636.003,556.003,627.003,596.032.49%751,500
Jul 27, 20263,474.003,548.003,458.003,539.003,508.783.57%512,300
Jul 24, 20263,430.003,452.003,386.003,417.003,387.82-0.70%449,900
Jul 23, 20263,403.003,469.003,372.003,441.003,411.62-0.41%575,800
Jul 22, 20263,576.003,583.003,441.003,455.003,425.50-6.37%1,207,600
Jul 21, 20263,500.003,732.003,480.003,690.003,658.494.50%1,298,100
Jul 17, 20263,510.003,603.003,500.003,531.003,500.851.88%1,395,200
Jul 16, 20263,450.003,516.003,435.003,466.003,436.401.02%947,500
Jul 15, 20263,450.003,468.003,398.003,431.003,401.700.47%565,300