Skip to main content
Toyokumo, Inc. (TYO:4058)
Japan flag Japan · Delayed Price · Currency is JPY
1,849.00
-41.00 (-2.17%)
At close: Mar 9, 2026

Toyokumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,850.001,856.001,794.001,849.001,849.00-2.17%99,000
Mar 6, 20261,804.001,891.001,801.001,890.001,890.004.77%68,000
Mar 5, 20261,774.001,823.001,774.001,804.001,804.001.69%60,100
Mar 4, 20261,800.001,800.001,738.001,774.001,774.00-2.21%78,000
Mar 3, 20261,811.001,840.001,808.001,814.001,814.00-1.20%103,600
Mar 2, 20261,825.001,848.001,797.001,836.001,836.00-1.18%83,900
Feb 27, 20261,861.001,886.001,847.001,858.001,858.000.65%88,700
Feb 26, 20261,800.001,864.001,800.001,846.001,846.001.99%73,500
Feb 25, 20261,799.001,845.001,799.001,810.001,810.001.06%71,300
Feb 24, 20261,798.001,827.001,762.001,791.001,791.00-0.44%185,700
Feb 20, 20261,838.001,838.001,791.001,799.001,799.00-2.76%135,200
Feb 19, 20261,850.001,876.001,827.001,850.001,850.00-106,900
Feb 18, 20261,820.001,880.001,795.001,850.001,850.001.76%134,700
Feb 17, 20261,887.001,887.001,804.001,818.001,818.00-4.06%149,600
Feb 16, 20261,863.001,918.001,824.001,895.001,895.004.47%278,200
Feb 13, 20262,180.002,196.001,724.001,814.001,814.00-17.47%555,500
Feb 12, 20262,251.002,257.002,192.002,198.002,198.00-3.81%65,900
Feb 10, 20262,197.002,313.002,195.002,285.002,285.006.38%74,600
Feb 9, 20262,136.002,148.002,117.002,148.002,148.002.19%52,400
Feb 6, 20262,150.002,150.002,073.002,102.002,102.00-3.71%68,100
Feb 5, 20262,138.002,200.002,114.002,183.002,183.000.14%147,700
Feb 4, 20262,308.002,308.002,165.002,180.002,180.00-6.03%121,300
Feb 3, 20262,355.002,372.002,320.002,320.002,320.00-1.36%41,400
Feb 2, 20262,398.002,405.002,350.002,352.002,352.00-2.12%77,500
Jan 30, 20262,393.002,414.002,374.002,403.002,403.00-0.83%65,700
Jan 29, 20262,470.002,470.002,410.002,423.002,423.00-2.38%68,500
Jan 28, 20262,521.002,535.002,477.002,482.002,482.00-2.48%41,000
Jan 27, 20262,580.002,581.002,534.002,545.002,545.00-1.51%27,100
Jan 26, 20262,656.002,670.002,560.002,584.002,584.00-3.76%68,400
Jan 23, 20262,637.002,689.002,620.002,685.002,685.001.82%36,800
Jan 22, 20262,624.002,654.002,594.002,637.002,637.000.92%34,000
Jan 21, 20262,655.002,655.002,604.002,613.002,613.00-4.15%61,300
Jan 20, 20262,725.002,741.002,671.002,726.002,726.000.74%35,200
Jan 19, 20262,748.002,748.002,694.002,706.002,706.00-1.64%46,700
Jan 16, 20262,812.002,815.002,722.002,751.002,751.00-2.27%36,400
Jan 15, 20262,727.002,819.002,721.002,815.002,815.003.23%34,800
Jan 14, 20262,750.002,776.002,710.002,727.002,727.00-1.55%63,000
Jan 13, 20262,888.002,888.002,769.002,770.002,770.00-2.67%43,900
Jan 9, 20262,846.002,866.002,811.002,846.002,846.000.11%28,000
Jan 8, 20262,840.002,865.002,789.002,843.002,843.001.90%50,000
Jan 7, 20262,840.002,840.002,761.002,790.002,790.00-0.32%36,100
Jan 6, 20262,730.002,800.002,720.002,799.002,799.003.86%38,000
Jan 5, 20262,745.002,764.002,682.002,695.002,695.00-2.07%36,000
Dec 30, 20252,786.002,786.002,716.002,752.002,752.00-0.04%28,400
Dec 29, 20252,761.002,802.002,720.002,753.002,753.00-1.01%47,700
Dec 26, 20252,716.002,805.002,705.002,781.002,761.002.70%55,100
Dec 25, 20252,647.002,708.002,629.002,708.002,688.523.00%42,700
Dec 24, 20252,680.002,695.002,627.002,629.002,610.09-1.90%32,700
Dec 23, 20252,607.002,691.002,607.002,680.002,660.732.80%40,300
Dec 22, 20252,660.002,666.002,585.002,607.002,588.25-1.59%51,300
Dec 19, 20252,622.002,649.002,595.002,649.002,629.951.18%30,700
Dec 18, 20252,638.002,638.002,597.002,618.002,599.17-1.17%24,900
Dec 17, 20252,639.002,649.002,612.002,649.002,629.950.38%25,300
Dec 16, 20252,681.002,690.002,628.002,639.002,620.02-2.80%37,000
Dec 15, 20252,633.002,715.002,633.002,715.002,695.471.99%21,500
Dec 12, 20252,635.002,687.002,635.002,662.002,642.86-36,400
Dec 11, 20252,720.002,735.002,642.002,662.002,642.86-2.85%30,700
Dec 10, 20252,731.002,748.002,710.002,740.002,720.290.33%17,400
Dec 9, 20252,742.002,750.002,714.002,731.002,711.360.04%17,900
Dec 8, 20252,647.002,734.002,640.002,730.002,710.372.32%32,800
Dec 5, 20252,692.002,715.002,646.002,668.002,648.81-1.69%53,800
Dec 4, 20252,689.002,731.002,663.002,714.002,694.480.93%20,700
Dec 3, 20252,699.002,721.002,683.002,689.002,669.66-0.52%17,000
Dec 2, 20252,740.002,764.002,681.002,703.002,683.56-0.95%38,000
Dec 1, 20252,792.002,792.002,728.002,729.002,709.37-2.26%19,200
Nov 28, 20252,818.002,837.002,779.002,792.002,771.92-0.39%17,200
Nov 27, 20252,795.002,810.002,774.002,803.002,782.840.32%15,200
Nov 26, 20252,800.002,817.002,777.002,794.002,773.91-0.96%19,600
Nov 25, 20252,880.002,880.002,785.002,821.002,800.71-1.50%32,700
Nov 21, 20252,765.002,864.002,730.002,864.002,843.403.47%47,400
Nov 20, 20252,832.002,832.002,743.002,768.002,748.09-0.50%26,900
Nov 19, 20252,727.002,800.002,723.002,782.002,761.992.96%46,200
Nov 18, 20252,755.002,771.002,702.002,702.002,682.57-1.89%31,800
Nov 17, 20252,761.002,780.002,662.002,754.002,734.191.59%68,200
Nov 14, 20252,800.002,810.002,684.002,711.002,691.50-1.67%154,900
Nov 13, 20253,030.003,045.002,743.002,757.002,737.17-8.10%340,900
Nov 12, 20252,983.003,035.002,938.003,000.002,978.432.28%53,400
Nov 11, 20252,944.002,944.002,900.002,933.002,911.911.35%36,100
Nov 10, 20252,892.002,905.002,851.002,894.002,873.191.83%24,100
Nov 7, 20252,810.002,849.002,803.002,842.002,821.560.21%19,300
Nov 6, 20252,866.002,884.002,803.002,836.002,815.60-0.49%41,100
Nov 5, 20252,901.002,901.002,760.002,850.002,829.50-0.59%44,900
Nov 4, 20252,904.002,904.002,820.002,867.002,846.38-2.08%60,100
Oct 31, 20252,917.002,963.002,895.002,928.002,906.940.34%25,600
Oct 30, 20252,905.002,946.002,886.002,918.002,897.011.28%44,200
Oct 29, 20252,995.003,045.002,881.002,881.002,860.28-3.48%41,800
Oct 28, 20253,055.003,090.002,985.002,985.002,963.53-2.77%31,400
Oct 27, 20253,115.003,155.003,050.003,070.003,047.92-1.13%23,500
Oct 24, 20253,100.003,110.003,075.003,105.003,082.670.16%9,000
Oct 23, 20253,130.003,150.003,085.003,100.003,077.71-2.05%17,300
Oct 22, 20253,100.003,170.003,075.003,165.003,142.242.93%34,900
Oct 21, 20253,140.003,140.003,050.003,075.003,052.89-1.91%27,600
Oct 20, 20253,030.003,135.003,015.003,135.003,112.455.27%39,300
Oct 17, 20253,000.003,005.002,945.002,978.002,956.58-1.55%46,400
Oct 16, 20253,060.003,060.003,000.003,025.003,003.250.17%18,500
Oct 15, 20252,991.003,050.002,945.003,020.002,998.282.55%30,200
Oct 14, 20252,950.003,010.002,895.002,945.002,923.82-2.48%55,400
Oct 10, 20253,080.003,120.003,020.003,020.002,998.28-2.58%38,100
Oct 9, 20253,130.003,135.003,075.003,100.003,077.71-0.32%24,800
Oct 8, 20253,065.003,125.003,050.003,110.003,087.631.30%20,900