TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 1,094.00
-20.00 (-1.80%)
Oct 15, 2026, 9:54 AM JST
TOMONY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,089.00 | 1,106.00 | 1,077.00 | 1,094.00 | 1,094.00 | -1.80% | 129,400 |
| Oct 14, 2026 | 1,149.00 | 1,149.00 | 1,112.00 | 1,114.00 | 1,114.00 | -3.05% | 425,800 |
| Oct 13, 2026 | 1,142.00 | 1,157.00 | 1,133.00 | 1,149.00 | 1,149.00 | 1.59% | 364,700 |
| Oct 9, 2026 | 1,155.00 | 1,158.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.31% | 437,900 |
| Oct 8, 2026 | 1,179.00 | 1,184.00 | 1,145.00 | 1,146.00 | 1,146.00 | -4.02% | 571,200 |
| Oct 7, 2026 | 1,212.00 | 1,226.00 | 1,184.00 | 1,194.00 | 1,194.00 | -2.37% | 474,800 |
| Oct 6, 2026 | 1,197.00 | 1,228.00 | 1,188.00 | 1,223.00 | 1,223.00 | 2.95% | 430,900 |
| Oct 5, 2026 | 1,190.00 | 1,202.00 | 1,172.00 | 1,188.00 | 1,188.00 | 0.08% | 393,000 |
| Oct 2, 2026 | 1,187.00 | 1,203.00 | 1,178.00 | 1,187.00 | 1,187.00 | - | 447,600 |
| Oct 1, 2026 | 1,196.00 | 1,201.00 | 1,157.00 | 1,187.00 | 1,187.00 | -1.66% | 668,400 |
| Sep 30, 2026 | 1,190.00 | 1,215.00 | 1,179.00 | 1,207.00 | 1,207.00 | 1.26% | 576,600 |
| Sep 29, 2026 | 1,197.00 | 1,208.00 | 1,181.00 | 1,192.00 | 1,192.00 | -1.81% | 431,400 |
| Sep 28, 2026 | 1,230.00 | 1,234.00 | 1,221.00 | 1,229.00 | 1,214.00 | 0.24% | 727,300 |
| Sep 25, 2026 | 1,194.00 | 1,230.00 | 1,194.00 | 1,226.00 | 1,211.04 | 3.90% | 889,700 |
| Sep 24, 2026 | 1,200.00 | 1,201.00 | 1,171.00 | 1,180.00 | 1,165.60 | -0.25% | 734,800 |
| Sep 18, 2026 | 1,168.00 | 1,183.00 | 1,149.00 | 1,183.00 | 1,168.56 | 1.02% | 710,900 |
| Sep 17, 2026 | 1,174.00 | 1,191.00 | 1,166.00 | 1,171.00 | 1,156.71 | 0.52% | 497,600 |
| Sep 16, 2026 | 1,151.00 | 1,174.00 | 1,151.00 | 1,165.00 | 1,150.78 | 1.39% | 338,200 |
| Sep 15, 2026 | 1,148.00 | 1,163.00 | 1,141.00 | 1,149.00 | 1,134.98 | -0.43% | 436,800 |
| Sep 14, 2026 | 1,137.00 | 1,164.00 | 1,130.00 | 1,154.00 | 1,139.92 | 1.50% | 530,700 |
| Sep 11, 2026 | 1,103.00 | 1,151.00 | 1,103.00 | 1,137.00 | 1,123.12 | 0.44% | 706,600 |
| Sep 10, 2026 | 1,091.00 | 1,137.00 | 1,091.00 | 1,132.00 | 1,118.18 | 3.19% | 508,900 |
| Sep 9, 2026 | 1,098.00 | 1,111.00 | 1,090.00 | 1,097.00 | 1,083.61 | -0.72% | 404,400 |
| Sep 8, 2026 | 1,119.00 | 1,128.00 | 1,105.00 | 1,105.00 | 1,091.51 | -2.39% | 376,200 |
| Sep 7, 2026 | 1,141.00 | 1,144.00 | 1,121.00 | 1,132.00 | 1,118.18 | -0.35% | 355,300 |
| Sep 4, 2026 | 1,144.00 | 1,148.00 | 1,112.00 | 1,136.00 | 1,122.14 | -0.26% | 426,400 |
| Sep 3, 2026 | 1,130.00 | 1,145.00 | 1,115.00 | 1,139.00 | 1,125.10 | 1.70% | 590,600 |
| Sep 2, 2026 | 1,114.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,106.33 | -1.67% | 408,100 |
| Sep 1, 2026 | 1,119.00 | 1,139.00 | 1,103.00 | 1,139.00 | 1,125.10 | 1.42% | 466,200 |
| Aug 31, 2026 | 1,127.00 | 1,141.00 | 1,121.00 | 1,123.00 | 1,109.29 | -1.75% | 471,600 |
| Aug 28, 2026 | 1,092.00 | 1,149.00 | 1,089.00 | 1,143.00 | 1,129.05 | 4.10% | 436,300 |
| Aug 27, 2026 | 1,093.00 | 1,117.00 | 1,090.00 | 1,098.00 | 1,084.60 | 0.46% | 580,700 |
| Aug 26, 2026 | 1,088.00 | 1,103.00 | 1,082.00 | 1,093.00 | 1,079.66 | 1.30% | 284,500 |
| Aug 25, 2026 | 1,071.00 | 1,082.00 | 1,063.00 | 1,079.00 | 1,065.83 | 1.12% | 345,600 |
| Aug 24, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,067.00 | 1,053.98 | -1.48% | 329,000 |
| Aug 21, 2026 | 1,080.00 | 1,092.00 | 1,074.00 | 1,083.00 | 1,069.78 | 0.28% | 403,200 |
| Aug 20, 2026 | 1,090.00 | 1,094.00 | 1,066.00 | 1,080.00 | 1,066.82 | -0.92% | 454,900 |
| Aug 19, 2026 | 1,112.00 | 1,122.00 | 1,086.00 | 1,090.00 | 1,076.70 | -3.54% | 894,800 |
| Aug 18, 2026 | 1,130.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,116.21 | 0.62% | 992,200 |
| Aug 17, 2026 | 1,122.00 | 1,137.00 | 1,120.00 | 1,123.00 | 1,109.29 | 0.45% | 574,800 |
| Aug 14, 2026 | 1,106.00 | 1,144.00 | 1,104.00 | 1,118.00 | 1,104.35 | 1.18% | 873,300 |
| Aug 13, 2026 | 1,056.00 | 1,109.00 | 1,056.00 | 1,105.00 | 1,091.51 | 5.64% | 799,100 |
| Aug 12, 2026 | 1,055.00 | 1,066.00 | 1,037.00 | 1,046.00 | 1,033.23 | 1.55% | 615,200 |
| Aug 10, 2026 | 1,069.00 | 1,069.00 | 1,022.00 | 1,030.00 | 1,017.43 | -4.45% | 771,800 |
| Aug 7, 2026 | 1,047.00 | 1,094.00 | 1,025.00 | 1,078.00 | 1,064.84 | 4.56% | 982,700 |
| Aug 6, 2026 | 1,019.00 | 1,042.00 | 1,015.00 | 1,031.00 | 1,018.42 | 1.28% | 465,500 |
| Aug 5, 2026 | 1,001.00 | 1,019.00 | 999.00 | 1,018.00 | 1,005.58 | 1.80% | 433,800 |
| Aug 4, 2026 | 995.00 | 1,016.00 | 991.00 | 1,000.00 | 987.79 | -0.40% | 495,100 |
| Aug 3, 2026 | 1,001.00 | 1,005.00 | 965.00 | 1,004.00 | 991.75 | 0.70% | 717,400 |
| Jul 31, 2026 | 994.00 | 1,020.00 | 979.00 | 997.00 | 984.83 | 0.81% | 592,700 |