Toami Corporation (TYO:5973)
Japan
· Delayed Price · Currency is JPY 619.00
-11.00 (-1.75%)
Apr 28, 2026, 2:19 PM JST
Toami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 629.00 | 630.00 | 619.00 | 619.00 | 619.00 | -1.75% | 900 |
| Apr 27, 2026 | 627.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.48% | 400 |
| Apr 24, 2026 | 615.00 | 627.00 | 611.00 | 627.00 | 627.00 | 2.62% | 900 |
| Apr 23, 2026 | 619.00 | 619.00 | 611.00 | 611.00 | 611.00 | -1.13% | 500 |
| Apr 22, 2026 | 636.00 | 636.00 | 618.00 | 618.00 | 618.00 | -2.98% | 1,000 |
| Apr 21, 2026 | 649.00 | 649.00 | 631.00 | 637.00 | 637.00 | -2.00% | 800 |
| Apr 20, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 200 |
| Apr 17, 2026 | 647.00 | 647.00 | 640.00 | 640.00 | 640.00 | -0.16% | 1,300 |
| Apr 16, 2026 | 646.00 | 648.00 | 641.00 | 641.00 | 641.00 | -0.77% | 700 |
| Apr 15, 2026 | 641.00 | 646.00 | 641.00 | 646.00 | 646.00 | 2.38% | 1,400 |
| Apr 14, 2026 | 632.00 | 635.00 | 629.00 | 631.00 | 631.00 | -0.94% | 1,100 |
| Apr 13, 2026 | 639.00 | 645.00 | 637.00 | 637.00 | 637.00 | -0.62% | 900 |
| Apr 10, 2026 | 642.00 | 648.00 | 640.00 | 641.00 | 641.00 | -0.77% | 2,300 |
| Apr 9, 2026 | 641.00 | 660.00 | 641.00 | 646.00 | 646.00 | -0.15% | 3,900 |
| Apr 8, 2026 | 618.00 | 650.00 | 607.00 | 647.00 | 647.00 | 5.03% | 6,800 |
| Apr 7, 2026 | 617.00 | 630.00 | 616.00 | 616.00 | 616.00 | 0.49% | 2,000 |
| Apr 6, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -1.61% | 100 |
| Apr 3, 2026 | 620.00 | 623.00 | 620.00 | 623.00 | 623.00 | 0.48% | 2,400 |
| Apr 2, 2026 | 625.00 | 627.00 | 620.00 | 620.00 | 620.00 | -0.80% | 1,000 |
| Apr 1, 2026 | 612.00 | 625.00 | 612.00 | 625.00 | 625.00 | 2.12% | 1,500 |
| Mar 31, 2026 | 607.00 | 617.00 | 605.00 | 612.00 | 612.00 | -1.45% | 1,100 |
| Mar 30, 2026 | 602.00 | 640.00 | 602.00 | 621.00 | 621.00 | 0.98% | 4,900 |
| Mar 27, 2026 | 608.00 | 616.00 | 606.00 | 615.00 | 607.00 | 0.65% | 2,700 |
| Mar 26, 2026 | 616.00 | 680.00 | 611.00 | 611.00 | 603.05 | -1.45% | 26,100 |
| Mar 25, 2026 | 604.00 | 631.00 | 601.00 | 620.00 | 611.93 | 2.65% | 5,000 |
| Mar 24, 2026 | 615.00 | 632.00 | 604.00 | 604.00 | 596.14 | -0.66% | 7,100 |
| Mar 23, 2026 | 617.00 | 618.00 | 602.00 | 608.00 | 600.09 | -1.78% | 4,000 |
| Mar 19, 2026 | 622.00 | 622.00 | 613.00 | 619.00 | 610.95 | -2.06% | 1,800 |
| Mar 18, 2026 | 617.00 | 632.00 | 617.00 | 632.00 | 623.78 | -0.47% | 9,500 |
| Mar 17, 2026 | 648.00 | 648.00 | 630.00 | 635.00 | 626.74 | -1.85% | 2,500 |
| Mar 16, 2026 | 645.00 | 647.00 | 630.00 | 647.00 | 638.58 | 0.31% | 4,500 |
| Mar 13, 2026 | 670.00 | 670.00 | 645.00 | 645.00 | 636.61 | -2.27% | 2,900 |
| Mar 12, 2026 | 660.00 | 680.00 | 658.00 | 660.00 | 651.41 | -0.60% | 8,100 |
| Mar 11, 2026 | 662.00 | 669.00 | 649.00 | 664.00 | 655.36 | 1.22% | 4,300 |
| Mar 10, 2026 | 636.00 | 665.00 | 630.00 | 656.00 | 647.47 | 6.49% | 8,500 |
| Mar 9, 2026 | 625.00 | 647.00 | 612.00 | 616.00 | 607.99 | -7.37% | 12,000 |
| Mar 6, 2026 | 664.00 | 682.00 | 654.00 | 665.00 | 656.35 | -2.78% | 10,400 |
| Mar 5, 2026 | 670.00 | 689.00 | 646.00 | 684.00 | 675.10 | 6.88% | 23,500 |
| Mar 4, 2026 | 611.00 | 641.00 | 590.00 | 640.00 | 631.67 | 3.23% | 16,400 |
| Mar 3, 2026 | 635.00 | 644.00 | 614.00 | 620.00 | 611.93 | -3.73% | 11,000 |
| Mar 2, 2026 | 620.00 | 646.00 | 612.00 | 644.00 | 635.62 | 3.04% | 7,800 |
| Feb 27, 2026 | 620.00 | 630.00 | 611.00 | 625.00 | 616.87 | 0.64% | 15,100 |
| Feb 26, 2026 | 628.00 | 631.00 | 620.00 | 621.00 | 612.92 | -1.27% | 8,200 |
| Feb 25, 2026 | 621.00 | 632.00 | 621.00 | 629.00 | 620.82 | 0.96% | 7,900 |
| Feb 24, 2026 | 619.00 | 630.00 | 610.00 | 623.00 | 614.90 | -0.95% | 29,600 |
| Feb 20, 2026 | 582.00 | 646.00 | 579.00 | 629.00 | 620.82 | 4.49% | 64,600 |
| Feb 19, 2026 | 606.00 | 608.00 | 602.00 | 602.00 | 594.17 | -0.66% | 6,400 |
| Feb 18, 2026 | 605.00 | 607.00 | 599.00 | 606.00 | 598.12 | -0.16% | 21,600 |
| Feb 17, 2026 | 618.00 | 618.00 | 600.00 | 607.00 | 599.10 | 1.85% | 20,800 |
| Feb 16, 2026 | 599.00 | 600.00 | 591.00 | 596.00 | 588.25 | -0.50% | 20,500 |
| Feb 13, 2026 | 618.00 | 618.00 | 585.00 | 599.00 | 591.21 | -1.48% | 21,100 |
| Feb 12, 2026 | 619.00 | 620.00 | 581.00 | 608.00 | 600.09 | 6.67% | 20,200 |
| Feb 10, 2026 | 558.00 | 570.00 | 558.00 | 570.00 | 562.59 | 1.60% | 8,800 |
| Feb 9, 2026 | 557.00 | 574.00 | 547.00 | 561.00 | 553.70 | 0.72% | 12,400 |
| Feb 6, 2026 | 555.00 | 557.00 | 554.00 | 557.00 | 549.75 | 0.72% | 4,300 |
| Feb 5, 2026 | 554.00 | 559.00 | 553.00 | 553.00 | 545.81 | -0.54% | 3,500 |
| Feb 4, 2026 | 555.00 | 556.00 | 545.00 | 556.00 | 548.77 | 0.18% | 11,300 |
| Feb 3, 2026 | 560.00 | 560.00 | 553.00 | 555.00 | 547.78 | - | 2,500 |
| Feb 2, 2026 | 559.00 | 559.00 | 553.00 | 555.00 | 547.78 | 0.36% | 700 |
| Jan 30, 2026 | 553.00 | 556.00 | 553.00 | 553.00 | 545.81 | -0.18% | 1,600 |
| Jan 29, 2026 | 554.00 | 555.00 | 553.00 | 554.00 | 546.79 | - | 1,800 |
| Jan 28, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 546.79 | - | 4,400 |
| Jan 27, 2026 | 554.00 | 554.00 | 553.00 | 554.00 | 546.79 | -1.07% | 2,400 |
| Jan 26, 2026 | 560.00 | 560.00 | 557.00 | 560.00 | 552.72 | - | 700 |
| Jan 23, 2026 | 560.00 | 560.00 | 557.00 | 560.00 | 552.72 | 1.08% | 3,300 |
| Jan 22, 2026 | 555.00 | 555.00 | 552.00 | 554.00 | 546.79 | 0.36% | 1,700 |
| Jan 21, 2026 | 557.00 | 557.00 | 551.00 | 552.00 | 544.82 | -0.90% | 3,900 |
| Jan 20, 2026 | 561.00 | 561.00 | 557.00 | 557.00 | 549.75 | -0.71% | 300 |
| Jan 19, 2026 | 563.00 | 563.00 | 560.00 | 561.00 | 553.70 | - | 4,900 |
| Jan 16, 2026 | 560.00 | 561.00 | 560.00 | 561.00 | 553.70 | 0.18% | 800 |
| Jan 15, 2026 | 563.00 | 563.00 | 558.00 | 560.00 | 552.72 | -0.53% | 17,800 |
| Jan 14, 2026 | 560.00 | 564.00 | 553.00 | 563.00 | 555.68 | 0.54% | 5,800 |
| Jan 13, 2026 | 558.00 | 560.00 | 558.00 | 560.00 | 552.72 | 0.36% | 4,000 |
| Jan 9, 2026 | 556.00 | 562.00 | 556.00 | 558.00 | 550.74 | 0.18% | 4,000 |
| Jan 8, 2026 | 551.00 | 558.00 | 551.00 | 557.00 | 549.75 | 1.27% | 6,200 |
| Jan 7, 2026 | 552.00 | 553.00 | 549.00 | 550.00 | 542.85 | -0.36% | 5,300 |
| Jan 6, 2026 | 555.00 | 555.00 | 543.00 | 552.00 | 544.82 | 0.55% | 2,500 |
| Jan 5, 2026 | 546.00 | 552.00 | 546.00 | 549.00 | 541.86 | -0.36% | 3,600 |
| Dec 30, 2025 | 543.00 | 551.00 | 539.00 | 551.00 | 543.83 | 1.66% | 3,000 |
| Dec 29, 2025 | 541.00 | 555.00 | 540.00 | 542.00 | 534.95 | 0.37% | 2,800 |
| Dec 26, 2025 | 540.00 | 541.00 | 540.00 | 540.00 | 532.98 | -0.55% | 600 |
| Dec 25, 2025 | 540.00 | 544.00 | 536.00 | 543.00 | 535.94 | -0.18% | 2,600 |
| Dec 24, 2025 | 540.00 | 548.00 | 538.00 | 544.00 | 536.92 | 0.74% | 11,700 |
| Dec 23, 2025 | 541.00 | 541.00 | 540.00 | 540.00 | 532.98 | - | 400 |
| Dec 22, 2025 | 542.00 | 542.00 | 540.00 | 540.00 | 532.98 | -1.10% | 2,000 |
| Dec 19, 2025 | 543.00 | 551.00 | 541.00 | 546.00 | 538.90 | -0.18% | 3,100 |
| Dec 18, 2025 | 550.00 | 550.00 | 546.00 | 547.00 | 539.88 | -0.55% | 1,500 |
| Dec 17, 2025 | 548.00 | 550.00 | 546.00 | 550.00 | 542.85 | 0.55% | 5,900 |
| Dec 16, 2025 | 547.00 | 549.00 | 545.00 | 547.00 | 539.88 | - | 1,400 |
| Dec 15, 2025 | 550.00 | 550.00 | 544.00 | 547.00 | 539.88 | - | 14,000 |
| Dec 12, 2025 | 550.00 | 550.00 | 540.00 | 547.00 | 539.88 | 0.55% | 7,400 |
| Dec 11, 2025 | 536.00 | 544.00 | 536.00 | 544.00 | 536.92 | 2.26% | 2,500 |
| Dec 10, 2025 | 531.00 | 537.00 | 531.00 | 532.00 | 525.08 | 0.19% | 1,100 |
| Dec 9, 2025 | 530.00 | 537.00 | 527.00 | 531.00 | 524.09 | -0.56% | 4,000 |
| Dec 8, 2025 | 531.00 | 534.00 | 530.00 | 534.00 | 527.05 | 0.19% | 700 |
| Dec 5, 2025 | 539.00 | 539.00 | 519.00 | 533.00 | 526.07 | -0.93% | 11,100 |
| Dec 4, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 531.00 | -0.37% | 400 |
| Dec 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 532.98 | - | 500 |
| Dec 2, 2025 | 537.00 | 542.00 | 537.00 | 540.00 | 532.98 | 0.19% | 2,100 |
| Dec 1, 2025 | 538.00 | 539.00 | 535.00 | 539.00 | 531.99 | 0.19% | 1,000 |