TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 866.00
-5.00 (-0.57%)
Apr 24, 2026, 3:30 PM JST
TOMONY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 869.00 | 872.00 | 853.00 | 866.00 | 866.00 | -0.57% | 378,300 |
| Apr 23, 2026 | 865.00 | 874.00 | 857.00 | 871.00 | 871.00 | -0.34% | 453,200 |
| Apr 22, 2026 | 892.00 | 898.00 | 869.00 | 874.00 | 874.00 | -2.78% | 558,400 |
| Apr 21, 2026 | 929.00 | 930.00 | 896.00 | 899.00 | 899.00 | -2.60% | 466,400 |
| Apr 20, 2026 | 941.00 | 946.00 | 921.00 | 923.00 | 923.00 | -1.70% | 286,100 |
| Apr 17, 2026 | 932.00 | 941.00 | 924.00 | 939.00 | 939.00 | 0.86% | 450,400 |
| Apr 16, 2026 | 936.00 | 941.00 | 930.00 | 931.00 | 931.00 | 0.76% | 308,500 |
| Apr 15, 2026 | 930.00 | 945.00 | 922.00 | 924.00 | 924.00 | 0.54% | 404,500 |
| Apr 14, 2026 | 920.00 | 925.00 | 910.00 | 919.00 | 919.00 | 0.55% | 318,000 |
| Apr 13, 2026 | 909.00 | 927.00 | 909.00 | 914.00 | 914.00 | -1.08% | 292,400 |
| Apr 10, 2026 | 932.00 | 944.00 | 920.00 | 924.00 | 924.00 | 0.65% | 404,800 |
| Apr 9, 2026 | 933.00 | 938.00 | 918.00 | 918.00 | 918.00 | -0.76% | 353,600 |
| Apr 8, 2026 | 944.00 | 944.00 | 922.00 | 925.00 | 925.00 | 2.44% | 578,700 |
| Apr 7, 2026 | 905.00 | 917.00 | 898.00 | 903.00 | 903.00 | 0.78% | 249,500 |
| Apr 6, 2026 | 896.00 | 904.00 | 890.00 | 896.00 | 896.00 | 0.90% | 306,700 |
| Apr 3, 2026 | 881.00 | 889.00 | 872.00 | 888.00 | 888.00 | 2.54% | 407,100 |
| Apr 2, 2026 | 887.00 | 898.00 | 862.00 | 866.00 | 866.00 | -0.80% | 525,100 |
| Apr 1, 2026 | 868.00 | 876.00 | 845.00 | 873.00 | 873.00 | 7.25% | 969,100 |
| Mar 31, 2026 | 809.00 | 836.00 | 807.00 | 814.00 | 814.00 | -0.25% | 578,300 |
| Mar 30, 2026 | 799.00 | 822.00 | 793.00 | 816.00 | 816.00 | -4.11% | 620,000 |
| Mar 27, 2026 | 846.00 | 863.00 | 841.00 | 851.00 | 838.00 | 0.12% | 761,700 |
| Mar 26, 2026 | 865.00 | 872.00 | 841.00 | 850.00 | 837.02 | -2.19% | 387,000 |
| Mar 25, 2026 | 868.00 | 882.00 | 864.00 | 869.00 | 855.73 | 2.24% | 512,000 |
| Mar 24, 2026 | 851.00 | 858.00 | 838.00 | 850.00 | 837.02 | 3.28% | 329,600 |
| Mar 23, 2026 | 827.00 | 832.00 | 811.00 | 823.00 | 810.43 | -3.40% | 515,400 |
| Mar 19, 2026 | 855.00 | 865.00 | 850.00 | 852.00 | 838.98 | -3.07% | 353,000 |
| Mar 18, 2026 | 872.00 | 879.00 | 863.00 | 879.00 | 865.57 | 3.17% | 458,700 |
| Mar 17, 2026 | 859.00 | 872.00 | 851.00 | 852.00 | 838.98 | - | 237,500 |
| Mar 16, 2026 | 854.00 | 860.00 | 846.00 | 852.00 | 838.98 | -0.81% | 275,300 |
| Mar 13, 2026 | 837.00 | 865.00 | 832.00 | 859.00 | 845.88 | 1.54% | 588,900 |
| Mar 12, 2026 | 871.00 | 873.00 | 842.00 | 846.00 | 833.08 | -4.84% | 779,600 |
| Mar 11, 2026 | 905.00 | 912.00 | 889.00 | 889.00 | 875.42 | -0.11% | 421,000 |
| Mar 10, 2026 | 874.00 | 897.00 | 869.00 | 890.00 | 876.40 | 4.58% | 531,700 |
| Mar 9, 2026 | 823.00 | 860.00 | 823.00 | 851.00 | 838.00 | -5.23% | 869,900 |
| Mar 6, 2026 | 882.00 | 905.00 | 873.00 | 898.00 | 884.28 | -0.88% | 552,800 |
| Mar 5, 2026 | 890.00 | 913.00 | 888.00 | 906.00 | 892.16 | 6.21% | 724,600 |
| Mar 4, 2026 | 878.00 | 886.00 | 826.00 | 853.00 | 839.97 | -7.18% | 1,483,000 |
| Mar 3, 2026 | 932.00 | 951.00 | 919.00 | 919.00 | 904.96 | -1.92% | 780,500 |
| Mar 2, 2026 | 939.00 | 945.00 | 920.00 | 937.00 | 922.69 | -4.68% | 958,400 |
| Feb 27, 2026 | 962.00 | 984.00 | 959.00 | 983.00 | 967.98 | 2.61% | 931,000 |
| Feb 26, 2026 | 956.00 | 964.00 | 950.00 | 958.00 | 943.37 | 1.27% | 382,400 |
| Feb 25, 2026 | 970.00 | 970.00 | 942.00 | 946.00 | 931.55 | -2.87% | 703,000 |
| Feb 24, 2026 | 977.00 | 977.00 | 944.00 | 974.00 | 959.12 | -0.20% | 869,200 |
| Feb 20, 2026 | 971.00 | 981.00 | 968.00 | 976.00 | 961.09 | -0.71% | 490,700 |
| Feb 19, 2026 | 967.00 | 985.00 | 963.00 | 983.00 | 967.98 | 2.40% | 405,100 |
| Feb 18, 2026 | 949.00 | 962.00 | 946.00 | 960.00 | 945.33 | 2.67% | 534,200 |
| Feb 17, 2026 | 950.00 | 964.00 | 931.00 | 935.00 | 920.72 | -2.40% | 544,800 |
| Feb 16, 2026 | 968.00 | 968.00 | 941.00 | 958.00 | 943.37 | -0.62% | 641,300 |
| Feb 13, 2026 | 975.00 | 984.00 | 961.00 | 964.00 | 949.27 | -2.03% | 602,300 |
| Feb 12, 2026 | 930.00 | 992.00 | 929.00 | 984.00 | 968.97 | 5.35% | 1,131,100 |