TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 1,033.00
+15.00 (1.47%)
Aug 6, 2026, 9:54 AM JST
TOMONY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,001.00 | 1,019.00 | 999.00 | 1,014.00 | - | 1.40% | 206,100 |
| Aug 4, 2026 | 995.00 | 1,016.00 | 991.00 | 1,000.00 | 1,000.00 | -0.40% | 495,100 |
| Aug 3, 2026 | 1,001.00 | 1,005.00 | 965.00 | 1,004.00 | 1,004.00 | 0.70% | 717,400 |
| Jul 31, 2026 | 994.00 | 1,020.00 | 979.00 | 997.00 | 997.00 | 0.81% | 592,700 |
| Jul 30, 2026 | 988.00 | 999.00 | 981.00 | 989.00 | 989.00 | -2.18% | 639,900 |
| Jul 29, 2026 | 1,039.00 | 1,040.00 | 996.00 | 1,011.00 | 1,011.00 | -2.51% | 710,400 |
| Jul 28, 2026 | 1,040.00 | 1,044.00 | 1,016.00 | 1,037.00 | 1,037.00 | -1.24% | 779,400 |
| Jul 27, 2026 | 1,032.00 | 1,058.00 | 1,026.00 | 1,050.00 | 1,050.00 | 2.54% | 1,050,400 |
| Jul 24, 2026 | 991.00 | 1,029.00 | 986.00 | 1,024.00 | 1,024.00 | 1.89% | 1,288,000 |
| Jul 23, 2026 | 982.00 | 1,010.00 | 981.00 | 1,005.00 | 1,005.00 | 1.82% | 642,200 |
| Jul 22, 2026 | 964.00 | 990.00 | 961.00 | 987.00 | 987.00 | 2.71% | 618,200 |
| Jul 21, 2026 | 918.00 | 964.00 | 917.00 | 961.00 | 961.00 | 5.84% | 757,000 |
| Jul 17, 2026 | 957.00 | 961.00 | 903.00 | 908.00 | 908.00 | -4.82% | 771,600 |
| Jul 16, 2026 | 942.00 | 968.00 | 942.00 | 954.00 | 954.00 | 0.21% | 524,100 |
| Jul 15, 2026 | 934.00 | 955.00 | 934.00 | 952.00 | 952.00 | 2.04% | 596,600 |
| Jul 14, 2026 | 940.00 | 942.00 | 924.00 | 933.00 | 933.00 | -0.64% | 424,300 |
| Jul 13, 2026 | 919.00 | 944.00 | 918.00 | 939.00 | 939.00 | 3.19% | 578,300 |
| Jul 10, 2026 | 910.00 | 930.00 | 904.00 | 910.00 | 910.00 | 0.89% | 462,700 |
| Jul 9, 2026 | 900.00 | 907.00 | 889.00 | 902.00 | 902.00 | -0.88% | 309,400 |
| Jul 8, 2026 | 900.00 | 921.00 | 900.00 | 910.00 | 910.00 | 0.33% | 296,400 |
| Jul 7, 2026 | 915.00 | 929.00 | 904.00 | 907.00 | 907.00 | 0.55% | 416,400 |
| Jul 6, 2026 | 897.00 | 907.00 | 889.00 | 902.00 | 902.00 | 0.78% | 379,900 |
| Jul 3, 2026 | 910.00 | 915.00 | 893.00 | 895.00 | 895.00 | -0.56% | 369,400 |
| Jul 2, 2026 | 900.00 | 912.00 | 889.00 | 900.00 | 900.00 | 1.47% | 548,500 |
| Jul 1, 2026 | 887.00 | 892.00 | 878.00 | 887.00 | 887.00 | 1.03% | 494,900 |
| Jun 30, 2026 | 888.00 | 898.00 | 877.00 | 878.00 | 878.00 | -0.45% | 526,400 |
| Jun 29, 2026 | 885.00 | 887.00 | 869.00 | 882.00 | 882.00 | 0.68% | 576,300 |
| Jun 26, 2026 | 864.00 | 876.00 | 862.00 | 876.00 | 876.00 | 1.39% | 415,300 |
| Jun 25, 2026 | 865.00 | 870.00 | 852.00 | 864.00 | 864.00 | 0.82% | 433,900 |
| Jun 24, 2026 | 871.00 | 876.00 | 850.00 | 857.00 | 857.00 | -0.58% | 331,800 |
| Jun 23, 2026 | 869.00 | 877.00 | 862.00 | 862.00 | 862.00 | -0.92% | 445,000 |
| Jun 22, 2026 | 854.00 | 877.00 | 854.00 | 870.00 | 870.00 | 1.05% | 345,300 |
| Jun 19, 2026 | 865.00 | 869.00 | 844.00 | 861.00 | 861.00 | -0.69% | 846,000 |
| Jun 18, 2026 | 874.00 | 885.00 | 866.00 | 867.00 | 867.00 | -0.46% | 543,600 |
| Jun 17, 2026 | 900.00 | 909.00 | 871.00 | 871.00 | 871.00 | -2.02% | 631,100 |
| Jun 16, 2026 | 894.00 | 895.00 | 881.00 | 889.00 | 889.00 | -2.09% | 552,400 |
| Jun 15, 2026 | 913.00 | 925.00 | 902.00 | 908.00 | 908.00 | 2.02% | 377,300 |
| Jun 12, 2026 | 886.00 | 901.00 | 883.00 | 890.00 | 890.00 | 1.25% | 606,800 |
| Jun 11, 2026 | 878.00 | 883.00 | 864.00 | 879.00 | 879.00 | -0.45% | 331,900 |
| Jun 10, 2026 | 883.00 | 906.00 | 877.00 | 883.00 | 883.00 | 1.73% | 551,700 |
| Jun 9, 2026 | 860.00 | 879.00 | 860.00 | 868.00 | 868.00 | 2.24% | 550,100 |
| Jun 8, 2026 | 838.00 | 853.00 | 838.00 | 849.00 | 849.00 | -0.35% | 411,800 |
| Jun 5, 2026 | 873.00 | 875.00 | 852.00 | 852.00 | 852.00 | -0.12% | 442,700 |
| 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 |