Toami Corporation (TYO:5973)
Japan
· Delayed Price · Currency is JPY 656.00
+40.00 (6.49%)
Mar 10, 2026, 3:30 PM JST
Toami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 625.00 | 647.00 | 612.00 | 616.00 | 616.00 | -7.37% | 12,000 |
| Mar 6, 2026 | 664.00 | 682.00 | 654.00 | 665.00 | 665.00 | -2.78% | 10,400 |
| Mar 5, 2026 | 670.00 | 689.00 | 646.00 | 684.00 | 684.00 | 6.88% | 23,500 |
| Mar 4, 2026 | 611.00 | 641.00 | 590.00 | 640.00 | 640.00 | 3.23% | 16,400 |
| Mar 3, 2026 | 635.00 | 644.00 | 614.00 | 620.00 | 620.00 | -3.73% | 11,000 |
| Mar 2, 2026 | 620.00 | 646.00 | 612.00 | 644.00 | 644.00 | 3.04% | 7,800 |
| Feb 27, 2026 | 620.00 | 630.00 | 611.00 | 625.00 | 625.00 | 0.64% | 15,100 |
| Feb 26, 2026 | 628.00 | 631.00 | 620.00 | 621.00 | 621.00 | -1.27% | 8,200 |
| Feb 25, 2026 | 621.00 | 632.00 | 621.00 | 629.00 | 629.00 | 0.96% | 7,900 |
| Feb 24, 2026 | 619.00 | 630.00 | 610.00 | 623.00 | 623.00 | -0.95% | 29,600 |
| Feb 20, 2026 | 582.00 | 646.00 | 579.00 | 629.00 | 629.00 | 4.49% | 64,600 |
| Feb 19, 2026 | 606.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.66% | 6,400 |
| Feb 18, 2026 | 605.00 | 607.00 | 599.00 | 606.00 | 606.00 | -0.16% | 21,600 |
| Feb 17, 2026 | 618.00 | 618.00 | 600.00 | 607.00 | 607.00 | 1.85% | 20,800 |
| Feb 16, 2026 | 599.00 | 600.00 | 591.00 | 596.00 | 596.00 | -0.50% | 20,500 |
| Feb 13, 2026 | 618.00 | 618.00 | 585.00 | 599.00 | 599.00 | -1.48% | 21,100 |
| Feb 12, 2026 | 619.00 | 620.00 | 581.00 | 608.00 | 608.00 | 6.67% | 20,200 |
| Feb 10, 2026 | 558.00 | 570.00 | 558.00 | 570.00 | 570.00 | 1.60% | 8,800 |
| Feb 9, 2026 | 557.00 | 574.00 | 547.00 | 561.00 | 561.00 | 0.72% | 12,400 |
| Feb 6, 2026 | 555.00 | 557.00 | 554.00 | 557.00 | 557.00 | 0.72% | 4,300 |
| Feb 5, 2026 | 554.00 | 559.00 | 553.00 | 553.00 | 553.00 | -0.54% | 3,500 |
| Feb 4, 2026 | 555.00 | 556.00 | 545.00 | 556.00 | 556.00 | 0.18% | 11,300 |
| Feb 3, 2026 | 560.00 | 560.00 | 553.00 | 555.00 | 555.00 | - | 2,500 |
| Feb 2, 2026 | 559.00 | 559.00 | 553.00 | 555.00 | 555.00 | 0.36% | 700 |
| Jan 30, 2026 | 553.00 | 556.00 | 553.00 | 553.00 | 553.00 | -0.18% | 1,600 |
| Jan 29, 2026 | 554.00 | 555.00 | 553.00 | 554.00 | 554.00 | - | 1,800 |
| Jan 28, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 4,400 |
| Jan 27, 2026 | 554.00 | 554.00 | 553.00 | 554.00 | 554.00 | -1.07% | 2,400 |
| Jan 26, 2026 | 560.00 | 560.00 | 557.00 | 560.00 | 560.00 | - | 700 |
| Jan 23, 2026 | 560.00 | 560.00 | 557.00 | 560.00 | 560.00 | 1.08% | 3,300 |
| Jan 22, 2026 | 555.00 | 555.00 | 552.00 | 554.00 | 554.00 | 0.36% | 1,700 |
| Jan 21, 2026 | 557.00 | 557.00 | 551.00 | 552.00 | 552.00 | -0.90% | 3,900 |
| Jan 20, 2026 | 561.00 | 561.00 | 557.00 | 557.00 | 557.00 | -0.71% | 300 |
| Jan 19, 2026 | 563.00 | 563.00 | 560.00 | 561.00 | 561.00 | - | 4,900 |
| Jan 16, 2026 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | 0.18% | 800 |
| Jan 15, 2026 | 563.00 | 563.00 | 558.00 | 560.00 | 560.00 | -0.53% | 17,800 |
| Jan 14, 2026 | 560.00 | 564.00 | 553.00 | 563.00 | 563.00 | 0.54% | 5,800 |
| Jan 13, 2026 | 558.00 | 560.00 | 558.00 | 560.00 | 560.00 | 0.36% | 4,000 |
| Jan 9, 2026 | 556.00 | 562.00 | 556.00 | 558.00 | 558.00 | 0.18% | 4,000 |
| Jan 8, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 557.00 | 1.27% | 6,200 |
| Jan 7, 2026 | 552.00 | 553.00 | 549.00 | 550.00 | 550.00 | -0.36% | 5,300 |
| Jan 6, 2026 | 555.00 | 555.00 | 543.00 | 552.00 | 552.00 | 0.55% | 2,500 |
| Jan 5, 2026 | 546.00 | 552.00 | 546.00 | 549.00 | 549.00 | -0.36% | 3,600 |
| Dec 30, 2025 | 543.00 | 551.00 | 539.00 | 551.00 | 551.00 | 1.66% | 3,000 |
| Dec 29, 2025 | 541.00 | 555.00 | 540.00 | 542.00 | 542.00 | 0.37% | 2,800 |
| Dec 26, 2025 | 540.00 | 541.00 | 540.00 | 540.00 | 540.00 | -0.55% | 600 |
| Dec 25, 2025 | 540.00 | 544.00 | 536.00 | 543.00 | 543.00 | -0.18% | 2,600 |
| Dec 24, 2025 | 540.00 | 548.00 | 538.00 | 544.00 | 544.00 | 0.74% | 11,700 |
| Dec 23, 2025 | 541.00 | 541.00 | 540.00 | 540.00 | 540.00 | - | 400 |
| Dec 22, 2025 | 542.00 | 542.00 | 540.00 | 540.00 | 540.00 | -1.10% | 2,000 |
| Dec 19, 2025 | 543.00 | 551.00 | 541.00 | 546.00 | 546.00 | -0.18% | 3,100 |
| Dec 18, 2025 | 550.00 | 550.00 | 546.00 | 547.00 | 547.00 | -0.55% | 1,500 |
| Dec 17, 2025 | 548.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.55% | 5,900 |
| Dec 16, 2025 | 547.00 | 549.00 | 545.00 | 547.00 | 547.00 | - | 1,400 |
| Dec 15, 2025 | 550.00 | 550.00 | 544.00 | 547.00 | 547.00 | - | 14,000 |
| Dec 12, 2025 | 550.00 | 550.00 | 540.00 | 547.00 | 547.00 | 0.55% | 7,400 |
| Dec 11, 2025 | 536.00 | 544.00 | 536.00 | 544.00 | 544.00 | 2.26% | 2,500 |
| Dec 10, 2025 | 531.00 | 537.00 | 531.00 | 532.00 | 532.00 | 0.19% | 1,100 |
| Dec 9, 2025 | 530.00 | 537.00 | 527.00 | 531.00 | 531.00 | -0.56% | 4,000 |
| Dec 8, 2025 | 531.00 | 534.00 | 530.00 | 534.00 | 534.00 | 0.19% | 700 |
| Dec 5, 2025 | 539.00 | 539.00 | 519.00 | 533.00 | 533.00 | -0.93% | 11,100 |
| Dec 4, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.37% | 400 |
| Dec 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 500 |
| Dec 2, 2025 | 537.00 | 542.00 | 537.00 | 540.00 | 540.00 | 0.19% | 2,100 |
| Dec 1, 2025 | 538.00 | 539.00 | 535.00 | 539.00 | 539.00 | 0.19% | 1,000 |
| Nov 28, 2025 | 540.00 | 540.00 | 535.00 | 538.00 | 538.00 | 0.94% | 4,400 |
| Nov 27, 2025 | 534.00 | 534.00 | 533.00 | 533.00 | 533.00 | -0.19% | 1,700 |
| Nov 26, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - | 300 |
| Nov 25, 2025 | 538.00 | 540.00 | 532.00 | 534.00 | 534.00 | -0.74% | 2,700 |
| Nov 21, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.19% | 300 |
| Nov 20, 2025 | 547.00 | 547.00 | 539.00 | 539.00 | 539.00 | 0.37% | 2,600 |
| Nov 19, 2025 | 540.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.56% | 300 |
| Nov 18, 2025 | 542.00 | 542.00 | 535.00 | 540.00 | 540.00 | - | 1,700 |
| Nov 17, 2025 | 556.00 | 556.00 | 540.00 | 540.00 | 540.00 | -1.46% | 6,500 |
| Nov 14, 2025 | 558.00 | 558.00 | 546.00 | 548.00 | 548.00 | -0.72% | 9,800 |
| Nov 13, 2025 | 548.00 | 552.00 | 545.00 | 552.00 | 552.00 | 0.73% | 2,700 |
| Nov 12, 2025 | 543.00 | 561.00 | 543.00 | 548.00 | 548.00 | 1.48% | 16,900 |
| Nov 11, 2025 | 540.00 | 540.00 | 533.00 | 540.00 | 540.00 | 0.93% | 2,800 |
| Nov 10, 2025 | 537.00 | 542.00 | 534.00 | 535.00 | 535.00 | -0.74% | 4,800 |
| Nov 7, 2025 | 545.00 | 545.00 | 537.00 | 539.00 | 539.00 | -0.74% | 4,000 |
| Nov 6, 2025 | 560.00 | 560.00 | 541.00 | 543.00 | 543.00 | -1.99% | 7,500 |
| Nov 5, 2025 | 547.00 | 554.00 | 533.00 | 554.00 | 554.00 | 2.40% | 11,200 |
| Nov 4, 2025 | 530.00 | 580.00 | 530.00 | 541.00 | 541.00 | 2.85% | 26,500 |
| Oct 31, 2025 | 528.00 | 530.00 | 520.00 | 526.00 | 526.00 | 0.57% | 3,400 |
| Oct 30, 2025 | 528.00 | 528.00 | 522.00 | 523.00 | 523.00 | -0.95% | 800 |
| Oct 29, 2025 | 516.00 | 528.00 | 516.00 | 528.00 | 528.00 | 0.38% | 1,500 |
| Oct 28, 2025 | 523.00 | 526.00 | 523.00 | 526.00 | 526.00 | -0.19% | 200 |
| Oct 27, 2025 | 525.00 | 527.00 | 521.00 | 527.00 | 527.00 | 1.35% | 4,700 |
| Oct 24, 2025 | 523.00 | 523.00 | 518.00 | 520.00 | 520.00 | -0.57% | 600 |
| Oct 23, 2025 | 513.00 | 523.00 | 513.00 | 523.00 | 523.00 | 0.58% | 2,100 |
| Oct 22, 2025 | 514.00 | 521.00 | 510.00 | 520.00 | 520.00 | 1.17% | 5,700 |
| Oct 21, 2025 | 514.00 | 516.00 | 513.00 | 514.00 | 514.00 | -0.58% | 1,500 |
| Oct 20, 2025 | 515.00 | 532.00 | 508.00 | 517.00 | 517.00 | 0.39% | 11,900 |
| Oct 17, 2025 | 518.00 | 519.00 | 510.00 | 515.00 | 515.00 | 0.39% | 4,400 |
| Oct 16, 2025 | 513.00 | 513.00 | 511.00 | 513.00 | 513.00 | 0.20% | 900 |
| Oct 15, 2025 | 513.00 | 517.00 | 508.00 | 512.00 | 512.00 | 0.20% | 5,400 |
| Oct 14, 2025 | 514.00 | 514.00 | 505.00 | 511.00 | 511.00 | -1.16% | 2,200 |
| Oct 10, 2025 | 522.00 | 522.00 | 516.00 | 517.00 | 517.00 | -1.34% | 1,600 |
| Oct 9, 2025 | 522.00 | 524.00 | 516.00 | 524.00 | 524.00 | 0.58% | 3,700 |
| Oct 8, 2025 | 516.00 | 521.00 | 514.00 | 521.00 | 521.00 | 0.77% | 2,100 |