TOMONY Holdings, Inc. (TYO:8600)
Japan · Delayed Price · Currency is JPY 1,143.00
+45.00 (4.10%)
Aug 28, 2026, 3:30 PM JST
TOMONY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,092.00 | 1,149.00 | 1,089.00 | 1,143.00 | 1,143.00 | 4.10% | 436,300 |
| Aug 27, 2026 | 1,093.00 | 1,117.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.46% | 580,700 |
| Aug 26, 2026 | 1,088.00 | 1,103.00 | 1,082.00 | 1,093.00 | 1,093.00 | 1.30% | 284,500 |
| Aug 25, 2026 | 1,071.00 | 1,082.00 | 1,063.00 | 1,079.00 | 1,079.00 | 1.12% | 345,600 |
| Aug 24, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,067.00 | 1,067.00 | -1.48% | 329,000 |
| Aug 21, 2026 | 1,080.00 | 1,092.00 | 1,074.00 | 1,083.00 | 1,083.00 | 0.28% | 403,200 |
| Aug 20, 2026 | 1,090.00 | 1,094.00 | 1,066.00 | 1,080.00 | 1,080.00 | -0.92% | 454,900 |
| Aug 19, 2026 | 1,112.00 | 1,122.00 | 1,086.00 | 1,090.00 | 1,090.00 | -3.54% | 894,800 |
| Aug 18, 2026 | 1,130.00 | 1,154.00 | 1,126.00 | 1,130.00 | 1,130.00 | 0.62% | 992,200 |
| Aug 17, 2026 | 1,122.00 | 1,137.00 | 1,120.00 | 1,123.00 | 1,123.00 | 0.45% | 574,800 |
| Aug 14, 2026 | 1,106.00 | 1,144.00 | 1,104.00 | 1,118.00 | 1,118.00 | 1.18% | 873,300 |
| Aug 13, 2026 | 1,056.00 | 1,109.00 | 1,056.00 | 1,105.00 | 1,105.00 | 5.64% | 799,100 |
| Aug 12, 2026 | 1,055.00 | 1,066.00 | 1,037.00 | 1,046.00 | 1,046.00 | 1.55% | 615,200 |
| Aug 10, 2026 | 1,069.00 | 1,069.00 | 1,022.00 | 1,030.00 | 1,030.00 | -4.45% | 771,800 |
| Aug 7, 2026 | 1,047.00 | 1,094.00 | 1,025.00 | 1,078.00 | 1,078.00 | 4.56% | 982,700 |
| Aug 6, 2026 | 1,019.00 | 1,042.00 | 1,015.00 | 1,031.00 | 1,031.00 | 1.28% | 465,500 |
| Aug 5, 2026 | 1,001.00 | 1,019.00 | 999.00 | 1,018.00 | 1,018.00 | 1.80% | 433,800 |
| 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 |