TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 958.00
-6.00 (-0.62%)
At close: Feb 16, 2026
TOMONY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 975.00 | 984.00 | 961.00 | 964.00 | 964.00 | -2.03% | 602,300 |
| Feb 12, 2026 | 930.00 | 992.00 | 929.00 | 984.00 | 984.00 | 5.35% | 1,131,100 |
| Feb 10, 2026 | 970.00 | 987.00 | 917.00 | 934.00 | 934.00 | -3.21% | 1,063,500 |
| Feb 9, 2026 | 962.00 | 968.00 | 939.00 | 965.00 | 965.00 | 3.54% | 724,700 |
| Feb 6, 2026 | 919.00 | 933.00 | 910.00 | 932.00 | 932.00 | 0.54% | 356,300 |
| Feb 5, 2026 | 921.00 | 929.00 | 915.00 | 927.00 | 927.00 | 2.32% | 417,800 |
| Feb 4, 2026 | 897.00 | 916.00 | 883.00 | 906.00 | 906.00 | 1.80% | 553,600 |
| Feb 3, 2026 | 871.00 | 892.00 | 867.00 | 890.00 | 890.00 | 3.85% | 631,100 |
| Feb 2, 2026 | 883.00 | 886.00 | 857.00 | 857.00 | 857.00 | -1.83% | 498,500 |
| Jan 30, 2026 | 868.00 | 876.00 | 862.00 | 873.00 | 873.00 | 0.92% | 495,300 |
| Jan 29, 2026 | 846.00 | 868.00 | 842.00 | 865.00 | 865.00 | 2.49% | 646,900 |
| Jan 28, 2026 | 842.00 | 850.00 | 834.00 | 844.00 | 844.00 | -0.71% | 407,300 |
| Jan 27, 2026 | 844.00 | 853.00 | 835.00 | 850.00 | 850.00 | -0.23% | 568,600 |
| Jan 26, 2026 | 853.00 | 857.00 | 845.00 | 852.00 | 852.00 | -2.52% | 558,200 |
| Jan 23, 2026 | 868.00 | 883.00 | 867.00 | 874.00 | 874.00 | 1.27% | 606,700 |
| Jan 22, 2026 | 859.00 | 872.00 | 854.00 | 863.00 | 863.00 | 2.13% | 562,500 |
| Jan 21, 2026 | 846.00 | 850.00 | 830.00 | 845.00 | 845.00 | -1.74% | 626,600 |
| Jan 20, 2026 | 868.00 | 870.00 | 855.00 | 860.00 | 860.00 | -0.92% | 591,400 |
| Jan 19, 2026 | 869.00 | 874.00 | 855.00 | 868.00 | 868.00 | - | 501,500 |
| Jan 16, 2026 | 857.00 | 871.00 | 856.00 | 868.00 | 868.00 | 1.88% | 460,800 |
| Jan 15, 2026 | 832.00 | 856.00 | 832.00 | 852.00 | 852.00 | 3.15% | 789,300 |
| Jan 14, 2026 | 825.00 | 828.00 | 811.00 | 826.00 | 826.00 | 0.24% | 887,800 |
| Jan 13, 2026 | 834.00 | 834.00 | 820.00 | 824.00 | 824.00 | 1.60% | 592,900 |
| Jan 9, 2026 | 819.00 | 821.00 | 807.00 | 811.00 | 811.00 | 0.37% | 719,900 |
| Jan 8, 2026 | 810.00 | 819.00 | 808.00 | 808.00 | 808.00 | -0.62% | 566,900 |
| Jan 7, 2026 | 810.00 | 822.00 | 810.00 | 813.00 | 813.00 | - | 627,600 |
| Jan 6, 2026 | 810.00 | 822.00 | 809.00 | 813.00 | 813.00 | 1.63% | 601,600 |
| Jan 5, 2026 | 787.00 | 800.00 | 787.00 | 800.00 | 800.00 | 2.04% | 472,000 |
| Dec 30, 2025 | 781.00 | 800.00 | 780.00 | 784.00 | 784.00 | - | 521,900 |
| Dec 29, 2025 | 768.00 | 784.00 | 764.00 | 784.00 | 784.00 | 2.48% | 473,700 |
| Dec 26, 2025 | 769.00 | 773.00 | 762.00 | 765.00 | 765.00 | -0.26% | 319,600 |
| Dec 25, 2025 | 767.00 | 769.00 | 759.00 | 767.00 | 767.00 | - | 343,400 |
| Dec 24, 2025 | 775.00 | 778.00 | 762.00 | 767.00 | 767.00 | -0.90% | 513,000 |
| Dec 23, 2025 | 759.00 | 776.00 | 758.00 | 774.00 | 774.00 | 1.18% | 580,000 |
| Dec 22, 2025 | 776.00 | 777.00 | 765.00 | 765.00 | 765.00 | 0.26% | 519,700 |
| Dec 19, 2025 | 757.00 | 769.00 | 757.00 | 763.00 | 763.00 | 0.79% | 616,800 |
| Dec 18, 2025 | 764.00 | 768.00 | 746.00 | 757.00 | 757.00 | -0.92% | 626,400 |
| Dec 17, 2025 | 757.00 | 770.00 | 748.00 | 764.00 | 764.00 | 0.92% | 667,400 |
| Dec 16, 2025 | 772.00 | 773.00 | 754.00 | 757.00 | 757.00 | -1.94% | 775,800 |
| Dec 15, 2025 | 755.00 | 773.00 | 752.00 | 772.00 | 772.00 | 2.25% | 838,700 |
| Dec 12, 2025 | 752.00 | 762.00 | 748.00 | 755.00 | 755.00 | 1.62% | 683,000 |
| Dec 11, 2025 | 756.00 | 761.00 | 743.00 | 743.00 | 743.00 | -0.67% | 432,400 |
| Dec 10, 2025 | 758.00 | 762.00 | 748.00 | 748.00 | 748.00 | -1.32% | 465,200 |
| Dec 9, 2025 | 762.00 | 762.00 | 753.00 | 758.00 | 758.00 | 0.40% | 446,500 |
| Dec 8, 2025 | 754.00 | 759.00 | 746.00 | 755.00 | 755.00 | 0.67% | 454,700 |
| Dec 5, 2025 | 742.00 | 755.00 | 741.00 | 750.00 | 750.00 | 0.54% | 435,200 |
| Dec 4, 2025 | 731.00 | 746.00 | 728.00 | 746.00 | 746.00 | 1.50% | 1,022,600 |
| Dec 3, 2025 | 751.00 | 756.00 | 732.00 | 735.00 | 735.00 | -3.03% | 864,700 |
| Dec 2, 2025 | 769.00 | 771.00 | 751.00 | 758.00 | 758.00 | -0.13% | 624,400 |
| Dec 1, 2025 | 763.00 | 777.00 | 757.00 | 759.00 | 759.00 | 1.47% | 705,000 |