TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 853.00
+5.00 (0.59%)
Jun 4, 2026, 3:30 PM JST
TOMONY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 837.00 | 867.00 | 832.00 | 853.00 | 853.00 | 0.59% | 532,600 |
| Jun 3, 2026 | 857.00 | 861.00 | 846.00 | 848.00 | 848.00 | -0.93% | 529,100 |
| Jun 2, 2026 | 846.00 | 861.00 | 824.00 | 856.00 | 856.00 | -0.12% | 508,700 |
| Jun 1, 2026 | 874.00 | 874.00 | 854.00 | 857.00 | 857.00 | -2.17% | 463,400 |
| May 29, 2026 | 880.00 | 896.00 | 876.00 | 876.00 | 876.00 | -0.34% | 540,400 |
| May 28, 2026 | 875.00 | 881.00 | 859.00 | 879.00 | 879.00 | 0.34% | 1,308,900 |
| May 27, 2026 | 871.00 | 886.00 | 867.00 | 876.00 | 876.00 | - | 937,700 |
| May 26, 2026 | 874.00 | 882.00 | 856.00 | 876.00 | 876.00 | -0.34% | 524,300 |
| May 25, 2026 | 889.00 | 892.00 | 874.00 | 879.00 | 879.00 | -1.01% | 433,400 |
| May 22, 2026 | 888.00 | 894.00 | 874.00 | 888.00 | 888.00 | 0.91% | 617,900 |
| May 21, 2026 | 869.00 | 887.00 | 867.00 | 880.00 | 880.00 | 2.68% | 674,200 |
| May 20, 2026 | 864.00 | 871.00 | 846.00 | 857.00 | 857.00 | -0.81% | 729,300 |
| May 19, 2026 | 870.00 | 885.00 | 864.00 | 864.00 | 864.00 | -0.23% | 879,500 |
| May 18, 2026 | 873.00 | 876.00 | 859.00 | 866.00 | 866.00 | -1.37% | 698,900 |
| May 15, 2026 | 893.00 | 898.00 | 858.00 | 878.00 | 878.00 | -3.30% | 955,400 |
| May 14, 2026 | 913.00 | 952.00 | 899.00 | 908.00 | 908.00 | -0.98% | 637,500 |
| May 13, 2026 | 901.00 | 926.00 | 901.00 | 917.00 | 917.00 | 1.44% | 468,700 |
| May 12, 2026 | 911.00 | 915.00 | 898.00 | 904.00 | 904.00 | -0.44% | 319,200 |
| May 11, 2026 | 895.00 | 909.00 | 892.00 | 908.00 | 908.00 | 2.14% | 438,800 |
| May 8, 2026 | 882.00 | 891.00 | 864.00 | 889.00 | 889.00 | -1.66% | 853,200 |
| May 7, 2026 | 907.00 | 918.00 | 898.00 | 904.00 | 904.00 | 1.35% | 851,300 |
| May 1, 2026 | 887.00 | 899.00 | 873.00 | 892.00 | 892.00 | 0.90% | 474,000 |
| Apr 30, 2026 | 891.00 | 891.00 | 876.00 | 884.00 | 884.00 | -2.43% | 583,800 |
| Apr 28, 2026 | 876.00 | 907.00 | 865.00 | 906.00 | 906.00 | 4.50% | 558,800 |
| Apr 27, 2026 | 851.00 | 867.00 | 844.00 | 867.00 | 867.00 | 0.12% | 489,600 |
| 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 | -2.63% | 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 |