Toumei Co.,Ltd. (TYO:4439)
Japan
· Delayed Price · Currency is JPY 779.00
-63.00 (-7.48%)
Apr 28, 2026, 3:30 PM JST
Toumei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 842.00 | 849.00 | 775.00 | 779.00 | 779.00 | -7.48% | 93,200 |
| Apr 27, 2026 | 868.00 | 879.00 | 831.00 | 842.00 | 842.00 | -3.00% | 36,900 |
| Apr 24, 2026 | 866.00 | 899.00 | 861.00 | 868.00 | 868.00 | 0.23% | 54,600 |
| Apr 23, 2026 | 854.00 | 874.00 | 851.00 | 866.00 | 866.00 | 1.41% | 36,400 |
| Apr 22, 2026 | 878.00 | 879.00 | 850.00 | 854.00 | 854.00 | -2.62% | 67,900 |
| Apr 21, 2026 | 860.00 | 889.00 | 858.00 | 877.00 | 877.00 | 2.10% | 53,400 |
| Apr 20, 2026 | 825.00 | 862.00 | 825.00 | 859.00 | 859.00 | 4.88% | 70,700 |
| Apr 17, 2026 | 828.00 | 875.00 | 811.00 | 819.00 | 819.00 | -0.24% | 154,000 |
| Apr 16, 2026 | 820.00 | 845.00 | 800.00 | 821.00 | 821.00 | 1.73% | 146,600 |
| Apr 15, 2026 | 924.00 | 924.00 | 800.00 | 807.00 | 807.00 | -13.60% | 179,400 |
| Apr 14, 2026 | 938.00 | 946.00 | 934.00 | 934.00 | 934.00 | -0.74% | 20,900 |
| Apr 13, 2026 | 937.00 | 945.00 | 930.00 | 941.00 | 941.00 | -0.84% | 17,100 |
| Apr 10, 2026 | 964.00 | 968.00 | 947.00 | 949.00 | 949.00 | -1.76% | 9,100 |
| Apr 9, 2026 | 964.00 | 967.00 | 958.00 | 966.00 | 966.00 | 0.21% | 12,400 |
| Apr 8, 2026 | 962.00 | 968.00 | 960.00 | 964.00 | 964.00 | 0.21% | 13,300 |
| Apr 7, 2026 | 968.00 | 968.00 | 959.00 | 962.00 | 962.00 | - | 5,300 |
| Apr 6, 2026 | 967.00 | 967.00 | 959.00 | 962.00 | 962.00 | -0.10% | 5,200 |
| Apr 3, 2026 | 964.00 | 967.00 | 957.00 | 963.00 | 963.00 | -0.10% | 8,200 |
| Apr 2, 2026 | 950.00 | 967.00 | 950.00 | 964.00 | 964.00 | 1.47% | 37,800 |
| Apr 1, 2026 | 947.00 | 964.00 | 942.00 | 950.00 | 950.00 | 0.21% | 29,800 |
| Mar 31, 2026 | 944.00 | 952.00 | 933.00 | 948.00 | 948.00 | 0.85% | 17,700 |
| Mar 30, 2026 | 950.00 | 952.00 | 935.00 | 940.00 | 940.00 | -2.49% | 30,600 |
| Mar 27, 2026 | 960.00 | 965.00 | 947.00 | 964.00 | 964.00 | 0.52% | 27,500 |
| Mar 26, 2026 | 977.00 | 977.00 | 948.00 | 959.00 | 959.00 | -0.52% | 32,900 |
| Mar 25, 2026 | 959.00 | 968.00 | 959.00 | 964.00 | 964.00 | 0.52% | 26,100 |
| Mar 24, 2026 | 943.00 | 965.00 | 939.00 | 959.00 | 959.00 | 1.70% | 25,400 |
| Mar 23, 2026 | 943.00 | 949.00 | 930.00 | 943.00 | 943.00 | -1.57% | 41,700 |
| Mar 19, 2026 | 958.00 | 960.00 | 947.00 | 958.00 | 958.00 | -0.62% | 30,100 |
| Mar 18, 2026 | 968.00 | 973.00 | 963.00 | 964.00 | 964.00 | -0.31% | 11,700 |
| Mar 17, 2026 | 970.00 | 971.00 | 961.00 | 967.00 | 967.00 | 0.31% | 12,400 |
| Mar 16, 2026 | 959.00 | 971.00 | 953.00 | 964.00 | 964.00 | -0.10% | 27,700 |
| Mar 13, 2026 | 1,004.00 | 1,006.00 | 963.00 | 965.00 | 965.00 | -4.64% | 52,400 |
| Mar 12, 2026 | 1,012.00 | 1,019.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.27% | 18,300 |
| Mar 11, 2026 | 1,010.00 | 1,028.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.08% | 26,700 |
| Mar 10, 2026 | 1,033.00 | 1,044.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.84% | 52,000 |
| Mar 9, 2026 | 1,045.00 | 1,046.00 | 1,012.00 | 1,033.00 | 1,033.00 | -0.67% | 81,800 |
| Mar 6, 2026 | 1,038.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.78% | 19,000 |
| Mar 5, 2026 | 1,017.00 | 1,039.00 | 1,007.00 | 1,032.00 | 1,032.00 | 3.10% | 34,600 |
| Mar 4, 2026 | 1,000.00 | 1,013.00 | 987.00 | 1,001.00 | 1,001.00 | -0.20% | 80,400 |
| Mar 3, 2026 | 1,020.00 | 1,027.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.53% | 59,800 |
| Mar 2, 2026 | 1,023.00 | 1,052.00 | 1,017.00 | 1,029.00 | 1,029.00 | -0.48% | 71,600 |
| Feb 27, 2026 | 1,019.00 | 1,052.00 | 1,003.00 | 1,034.00 | 1,034.00 | 4.87% | 96,200 |
| Feb 26, 2026 | 1,027.00 | 1,060.00 | 983.00 | 986.00 | 986.00 | -6.01% | 173,200 |
| Feb 25, 2026 | 1,074.00 | 1,082.00 | 1,039.00 | 1,049.00 | 1,043.00 | -1.59% | 264,100 |
| Feb 24, 2026 | 1,097.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,059.90 | -2.20% | 155,000 |
| Feb 20, 2026 | 1,097.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,083.77 | -0.27% | 38,000 |
| Feb 19, 2026 | 1,092.00 | 1,099.00 | 1,092.00 | 1,093.00 | 1,086.75 | 0.09% | 19,900 |
| Feb 18, 2026 | 1,089.00 | 1,100.00 | 1,079.00 | 1,092.00 | 1,085.75 | 0.46% | 30,000 |
| Feb 17, 2026 | 1,106.00 | 1,106.00 | 1,078.00 | 1,087.00 | 1,080.78 | -0.91% | 25,000 |
| Feb 16, 2026 | 1,097.00 | 1,105.00 | 1,090.00 | 1,097.00 | 1,090.73 | - | 38,400 |
| Feb 13, 2026 | 1,088.00 | 1,098.00 | 1,073.00 | 1,097.00 | 1,090.73 | 1.57% | 32,800 |
| Feb 12, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,080.00 | 1,073.82 | 0.47% | 61,900 |
| Feb 10, 2026 | 1,085.00 | 1,090.00 | 1,061.00 | 1,075.00 | 1,068.85 | 0.56% | 93,000 |
| Feb 9, 2026 | 1,097.00 | 1,098.00 | 1,067.00 | 1,069.00 | 1,062.89 | -1.20% | 62,200 |
| Feb 6, 2026 | 1,073.00 | 1,089.00 | 1,055.00 | 1,082.00 | 1,075.81 | 0.65% | 66,900 |
| Feb 5, 2026 | 1,073.00 | 1,088.00 | 1,061.00 | 1,075.00 | 1,068.85 | -0.28% | 59,400 |
| Feb 4, 2026 | 1,080.00 | 1,085.00 | 1,073.00 | 1,078.00 | 1,071.83 | -0.19% | 25,200 |
| Feb 3, 2026 | 1,097.00 | 1,097.00 | 1,080.00 | 1,080.00 | 1,073.82 | -0.37% | 43,900 |
| Feb 2, 2026 | 1,095.00 | 1,099.00 | 1,083.00 | 1,084.00 | 1,077.80 | -1.00% | 28,000 |
| Jan 30, 2026 | 1,097.00 | 1,105.00 | 1,083.00 | 1,095.00 | 1,088.74 | 0.37% | 36,700 |
| Jan 29, 2026 | 1,109.00 | 1,110.00 | 1,081.00 | 1,091.00 | 1,084.76 | -0.55% | 37,300 |
| Jan 28, 2026 | 1,085.00 | 1,097.00 | 1,075.00 | 1,097.00 | 1,090.73 | 1.11% | 41,600 |
| Jan 27, 2026 | 1,074.00 | 1,091.00 | 1,072.00 | 1,085.00 | 1,078.79 | 1.02% | 39,200 |
| Jan 26, 2026 | 1,076.00 | 1,093.00 | 1,072.00 | 1,074.00 | 1,067.86 | -0.65% | 33,100 |
| Jan 23, 2026 | 1,103.00 | 1,103.00 | 1,070.00 | 1,081.00 | 1,074.82 | -1.73% | 81,400 |
| Jan 22, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,100.00 | 1,093.71 | -0.90% | 18,300 |
| Jan 21, 2026 | 1,107.00 | 1,110.00 | 1,093.00 | 1,110.00 | 1,103.65 | 0.27% | 23,300 |
| Jan 20, 2026 | 1,111.00 | 1,113.00 | 1,095.00 | 1,107.00 | 1,100.67 | 0.18% | 30,500 |
| Jan 19, 2026 | 1,121.00 | 1,129.00 | 1,097.00 | 1,105.00 | 1,098.68 | -1.34% | 43,800 |
| Jan 16, 2026 | 1,096.00 | 1,124.00 | 1,085.00 | 1,120.00 | 1,113.59 | 3.42% | 52,900 |
| Jan 15, 2026 | 1,052.00 | 1,118.00 | 1,050.00 | 1,083.00 | 1,076.81 | 0.09% | 123,500 |
| Jan 14, 2026 | 1,092.00 | 1,094.00 | 1,073.00 | 1,082.00 | 1,075.81 | -0.37% | 52,500 |
| Jan 13, 2026 | 1,083.00 | 1,087.00 | 1,070.00 | 1,086.00 | 1,079.79 | 1.78% | 74,400 |
| Jan 9, 2026 | 1,074.00 | 1,083.00 | 1,060.00 | 1,067.00 | 1,060.90 | -0.37% | 99,300 |
| Jan 8, 2026 | 1,069.00 | 1,075.00 | 1,059.00 | 1,071.00 | 1,064.87 | -0.37% | 28,300 |
| Jan 7, 2026 | 1,061.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,068.85 | 0.84% | 65,700 |
| Jan 6, 2026 | 1,078.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,059.90 | -0.28% | 43,900 |
| Jan 5, 2026 | 1,098.00 | 1,098.00 | 1,063.00 | 1,069.00 | 1,062.89 | -1.11% | 60,900 |
| Dec 30, 2025 | 1,088.00 | 1,089.00 | 1,063.00 | 1,081.00 | 1,074.82 | -0.28% | 32,200 |
| Dec 29, 2025 | 1,076.00 | 1,085.00 | 1,062.00 | 1,084.00 | 1,077.80 | 0.74% | 35,100 |
| Dec 26, 2025 | 1,082.00 | 1,082.00 | 1,064.00 | 1,076.00 | 1,069.85 | -0.46% | 25,100 |
| Dec 25, 2025 | 1,075.00 | 1,088.00 | 1,062.00 | 1,081.00 | 1,074.82 | 0.56% | 43,100 |
| Dec 24, 2025 | 1,071.00 | 1,089.00 | 1,058.00 | 1,075.00 | 1,068.85 | 0.37% | 22,000 |
| Dec 23, 2025 | 1,049.00 | 1,079.00 | 1,043.00 | 1,071.00 | 1,064.87 | 2.88% | 70,200 |
| Dec 22, 2025 | 1,050.00 | 1,066.00 | 1,040.00 | 1,041.00 | 1,035.05 | - | 72,600 |
| Dec 19, 2025 | 1,026.00 | 1,047.00 | 1,026.00 | 1,041.00 | 1,035.05 | 0.77% | 23,800 |
| Dec 18, 2025 | 1,036.00 | 1,045.00 | 1,018.00 | 1,033.00 | 1,027.09 | -0.58% | 51,300 |
| Dec 17, 2025 | 1,041.00 | 1,052.00 | 1,032.00 | 1,039.00 | 1,033.06 | -0.19% | 37,800 |
| Dec 16, 2025 | 1,052.00 | 1,058.00 | 1,033.00 | 1,041.00 | 1,035.05 | -0.48% | 34,800 |
| Dec 15, 2025 | 1,058.00 | 1,061.00 | 1,046.00 | 1,046.00 | 1,040.02 | -1.13% | 33,100 |
| Dec 12, 2025 | 1,040.00 | 1,060.00 | 1,032.00 | 1,058.00 | 1,051.95 | 2.12% | 42,100 |
| Dec 11, 2025 | 1,031.00 | 1,041.00 | 1,026.00 | 1,036.00 | 1,030.07 | -0.19% | 25,500 |
| Dec 10, 2025 | 1,043.00 | 1,045.00 | 1,033.00 | 1,038.00 | 1,032.06 | -0.38% | 13,400 |
| Dec 9, 2025 | 1,050.00 | 1,050.00 | 1,033.00 | 1,042.00 | 1,036.04 | -0.57% | 10,600 |
| Dec 8, 2025 | 1,054.00 | 1,066.00 | 1,045.00 | 1,048.00 | 1,042.01 | -0.57% | 24,800 |
| Dec 5, 2025 | 1,045.00 | 1,069.00 | 1,044.00 | 1,054.00 | 1,047.97 | 0.86% | 35,300 |
| Dec 4, 2025 | 1,047.00 | 1,056.00 | 1,040.00 | 1,045.00 | 1,039.02 | -0.19% | 27,700 |
| Dec 3, 2025 | 1,030.00 | 1,049.00 | 1,020.00 | 1,047.00 | 1,041.01 | 1.65% | 22,600 |
| Dec 2, 2025 | 1,039.00 | 1,041.00 | 1,027.00 | 1,030.00 | 1,024.11 | -1.34% | 19,400 |
| Dec 1, 2025 | 1,059.00 | 1,059.00 | 1,031.00 | 1,044.00 | 1,038.03 | -1.04% | 43,700 |