Skip to main content
Toyokumo, Inc. (TYO:4058)
Japan flag Japan · Delayed Price · Currency is JPY
1,870.00
+25.00 (1.36%)
Apr 28, 2026, 3:30 PM JST

Toyokumo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,839.001,878.001,832.001,870.001,870.001.36%36,400
Apr 27, 20261,832.001,852.001,830.001,845.001,845.000.44%21,700
Apr 24, 20261,843.001,863.001,822.001,837.001,837.00-0.70%26,400
Apr 23, 20261,925.001,925.001,850.001,850.001,850.00-4.39%38,700
Apr 22, 20261,944.001,954.001,920.001,935.001,935.00-0.46%27,500
Apr 21, 20261,921.001,956.001,914.001,944.001,944.002.69%42,600
Apr 20, 20261,930.001,930.001,892.001,893.001,893.00-1.82%22,700
Apr 17, 20261,900.001,950.001,900.001,928.001,928.001.42%35,700
Apr 16, 20261,898.001,927.001,898.001,901.001,901.002.31%46,000
Apr 15, 20261,805.001,858.001,805.001,858.001,858.003.05%48,200
Apr 14, 20261,798.001,822.001,785.001,803.001,803.002.44%36,300
Apr 13, 20261,750.001,775.001,748.001,760.001,760.00-0.56%31,200
Apr 10, 20261,793.001,796.001,760.001,770.001,770.00-2.05%39,100
Apr 9, 20261,829.001,843.001,780.001,807.001,807.00-1.09%48,600
Apr 8, 20261,792.001,828.001,768.001,827.001,827.004.28%42,100
Apr 7, 20261,720.001,795.001,720.001,752.001,752.001.86%40,400
Apr 6, 20261,688.001,724.001,687.001,720.001,720.001.84%22,300
Apr 3, 20261,680.001,707.001,680.001,689.001,689.000.84%20,700
Apr 2, 20261,707.001,730.001,670.001,675.001,675.00-1.30%28,700
Apr 1, 20261,650.001,697.001,650.001,697.001,697.004.75%43,700
Mar 31, 20261,628.001,664.001,620.001,620.001,620.000.25%45,300
Mar 30, 20261,688.001,688.001,616.001,616.001,616.00-7.18%62,800
Mar 27, 20261,706.001,743.001,701.001,741.001,741.001.87%28,500
Mar 26, 20261,737.001,748.001,700.001,709.001,709.00-1.84%44,100
Mar 25, 20261,740.001,763.001,735.001,741.001,741.000.06%37,600
Mar 24, 20261,725.001,743.001,705.001,740.001,740.003.26%47,900
Mar 23, 20261,711.001,711.001,670.001,685.001,685.00-4.15%79,400
Mar 19, 20261,829.001,829.001,758.001,758.001,758.00-4.92%56,500
Mar 18, 20261,821.001,849.001,821.001,849.001,849.001.71%29,800
Mar 17, 20261,822.001,828.001,793.001,818.001,818.00-0.27%49,900
Mar 16, 20261,825.001,864.001,801.001,823.001,823.00-1.09%48,300
Mar 13, 20261,809.001,843.001,801.001,843.001,843.00-1.13%42,500
Mar 12, 20261,888.001,888.001,841.001,864.001,864.00-0.64%60,200
Mar 11, 20261,869.001,909.001,848.001,876.001,876.001.30%66,400
Mar 10, 20261,849.001,873.001,827.001,852.001,852.000.16%63,500
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