TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 851.00
+1.00 (0.12%)
At close: Mar 27, 2026
TOMONY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 846.00 | 863.00 | 841.00 | 851.00 | 851.00 | 0.12% | 761,700 |
| Mar 26, 2026 | 865.00 | 872.00 | 841.00 | 850.00 | 850.00 | -2.19% | 387,000 |
| Mar 25, 2026 | 868.00 | 882.00 | 864.00 | 869.00 | 869.00 | 2.24% | 512,000 |
| Mar 24, 2026 | 851.00 | 858.00 | 838.00 | 850.00 | 850.00 | 3.28% | 329,600 |
| Mar 23, 2026 | 827.00 | 832.00 | 811.00 | 823.00 | 823.00 | -3.40% | 515,400 |
| Mar 19, 2026 | 855.00 | 865.00 | 850.00 | 852.00 | 852.00 | -3.07% | 353,000 |
| Mar 18, 2026 | 872.00 | 879.00 | 863.00 | 879.00 | 879.00 | 3.17% | 458,700 |
| Mar 17, 2026 | 859.00 | 872.00 | 851.00 | 852.00 | 852.00 | - | 237,500 |
| Mar 16, 2026 | 854.00 | 860.00 | 846.00 | 852.00 | 852.00 | -0.81% | 275,300 |
| Mar 13, 2026 | 837.00 | 865.00 | 832.00 | 859.00 | 859.00 | 1.54% | 588,900 |
| Mar 12, 2026 | 871.00 | 873.00 | 842.00 | 846.00 | 846.00 | -4.84% | 779,600 |
| Mar 11, 2026 | 905.00 | 912.00 | 889.00 | 889.00 | 889.00 | -0.11% | 421,000 |
| Mar 10, 2026 | 874.00 | 897.00 | 869.00 | 890.00 | 890.00 | 4.58% | 531,700 |
| Mar 9, 2026 | 823.00 | 860.00 | 823.00 | 851.00 | 851.00 | -5.23% | 869,900 |
| Mar 6, 2026 | 882.00 | 905.00 | 873.00 | 898.00 | 898.00 | -0.88% | 552,800 |
| Mar 5, 2026 | 890.00 | 913.00 | 888.00 | 906.00 | 906.00 | 6.21% | 724,600 |
| Mar 4, 2026 | 878.00 | 886.00 | 826.00 | 853.00 | 853.00 | -7.18% | 1,483,000 |
| Mar 3, 2026 | 932.00 | 951.00 | 919.00 | 919.00 | 919.00 | -1.92% | 780,500 |
| Mar 2, 2026 | 939.00 | 945.00 | 920.00 | 937.00 | 937.00 | -4.68% | 958,400 |
| Feb 27, 2026 | 962.00 | 984.00 | 959.00 | 983.00 | 983.00 | 2.61% | 931,000 |
| Feb 26, 2026 | 956.00 | 964.00 | 950.00 | 958.00 | 958.00 | 1.27% | 382,400 |
| Feb 25, 2026 | 970.00 | 970.00 | 942.00 | 946.00 | 946.00 | -2.87% | 703,000 |
| Feb 24, 2026 | 977.00 | 977.00 | 944.00 | 974.00 | 974.00 | -0.20% | 869,200 |
| Feb 20, 2026 | 971.00 | 981.00 | 968.00 | 976.00 | 976.00 | -0.71% | 490,700 |
| Feb 19, 2026 | 967.00 | 985.00 | 963.00 | 983.00 | 983.00 | 2.40% | 405,100 |
| Feb 18, 2026 | 949.00 | 962.00 | 946.00 | 960.00 | 960.00 | 2.67% | 534,200 |
| Feb 17, 2026 | 950.00 | 964.00 | 931.00 | 935.00 | 935.00 | -2.40% | 544,800 |
| Feb 16, 2026 | 968.00 | 968.00 | 941.00 | 958.00 | 958.00 | -0.62% | 641,300 |
| 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 |