Skip to main content
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
2,769.50
-14.50 (-0.52%)
At close: Mar 9, 2026

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,752.502,777.002,714.002,769.502,769.50-0.52%659,000
Mar 6, 20262,747.002,798.002,740.002,784.002,784.000.87%359,900
Mar 5, 20262,761.002,807.502,744.002,760.002,760.001.40%699,600
Mar 4, 20262,751.002,778.002,715.002,722.002,722.00-1.31%774,400
Mar 3, 20262,854.502,858.002,755.502,758.002,758.00-4.58%765,600
Mar 2, 20262,875.002,907.502,853.002,890.502,890.500.57%731,000
Feb 27, 20262,800.002,876.502,790.002,874.002,874.003.74%858,900
Feb 26, 20262,735.002,795.002,732.502,770.502,770.501.17%416,600
Feb 25, 20262,741.002,767.002,732.002,738.502,738.50-0.38%583,400
Feb 24, 20262,715.002,762.002,705.002,749.002,749.000.97%688,000
Feb 20, 20262,753.002,757.502,720.502,722.502,722.50-1.18%522,700
Feb 19, 20262,785.502,787.002,755.002,755.002,755.00-1.09%510,800
Feb 18, 20262,752.002,804.502,732.002,785.502,785.501.02%538,800
Feb 17, 20262,728.502,763.502,714.002,757.502,757.500.93%485,300
Feb 16, 20262,765.002,767.002,713.002,732.002,732.00-2.25%920,000
Feb 13, 20262,824.002,839.502,749.002,795.002,795.000.11%981,800
Feb 12, 20262,780.002,824.502,752.002,792.002,792.001.73%1,214,900
Feb 10, 20262,715.002,769.002,710.002,744.502,744.501.54%798,200
Feb 9, 20262,766.002,776.002,703.002,703.002,703.00-0.99%724,900
Feb 6, 20262,710.002,732.002,697.002,730.002,730.000.92%312,000
Feb 5, 20262,712.002,733.002,693.002,705.002,705.000.32%512,100
Feb 4, 20262,701.002,707.002,677.002,696.502,696.50-0.61%490,400
Feb 3, 20262,720.002,724.502,700.502,713.002,713.000.11%359,600
Feb 2, 20262,740.002,747.002,709.002,710.002,710.00-0.55%404,400
Jan 30, 20262,697.002,734.502,685.002,725.002,725.001.30%282,600
Jan 29, 20262,703.002,715.502,682.002,690.002,690.00-1.63%580,700
Jan 28, 20262,739.502,748.002,714.002,734.502,734.50-1.26%456,900
Jan 27, 20262,809.002,812.002,767.002,769.502,769.50-1.41%413,300
Jan 26, 20262,836.002,841.002,795.502,809.002,809.00-1.33%474,300
Jan 23, 20262,845.502,877.502,842.002,847.002,847.000.05%373,600
Jan 22, 20262,856.002,862.502,837.002,845.502,845.500.30%296,400
Jan 21, 20262,857.502,871.502,822.002,837.002,837.00-1.42%479,500
Jan 20, 20262,879.502,896.002,863.002,878.002,878.00-0.07%409,900
Jan 19, 20262,890.002,893.502,847.502,880.002,880.000.12%442,800
Jan 16, 20262,913.002,915.002,876.002,876.502,876.50-0.90%424,900
Jan 15, 20262,897.002,915.002,870.002,902.502,902.501.45%414,200
Jan 14, 20262,865.002,886.002,848.002,861.002,861.000.47%413,600
Jan 13, 20262,900.002,903.002,839.502,847.502,847.50-0.96%578,400
Jan 9, 20262,849.002,875.002,839.002,875.002,875.001.59%613,100
Jan 8, 20262,803.002,839.002,792.502,830.002,830.001.05%457,900
Jan 7, 20262,799.502,815.002,776.002,800.502,800.50-0.76%467,800
Jan 6, 20262,800.002,842.002,794.502,822.002,822.001.75%541,100
Jan 5, 20262,765.002,779.502,748.502,773.502,773.500.58%550,900
Dec 30, 20252,810.002,812.002,757.502,757.502,757.50-1.64%468,400
Dec 29, 20252,775.502,813.502,752.502,803.502,803.501.95%516,500
Dec 26, 20252,750.002,766.002,742.002,750.002,750.000.29%525,500
Dec 25, 20252,736.002,747.002,718.502,742.002,742.000.99%353,000
Dec 24, 20252,750.002,758.502,715.002,715.002,715.00-1.43%424,000
Dec 23, 20252,705.002,764.002,703.002,754.502,754.501.83%589,700
Dec 22, 20252,720.002,722.502,694.002,705.002,705.00-0.55%610,100
Dec 19, 20252,724.002,737.002,712.002,720.002,720.00-0.20%601,400
Dec 18, 20252,720.002,735.002,707.002,725.502,725.500.06%427,300
Dec 17, 20252,730.002,735.002,688.002,724.002,724.00-0.07%500,100
Dec 16, 20252,770.002,773.002,726.002,726.002,726.00-1.16%433,300
Dec 15, 20252,757.002,785.502,742.502,758.002,758.000.90%429,800
Dec 12, 20252,700.002,746.002,691.502,733.502,733.501.90%754,400
Dec 11, 20252,705.002,707.502,668.002,682.502,682.50-0.02%545,100
Dec 10, 20252,728.002,733.002,673.002,683.002,683.00-1.29%872,100
Dec 9, 20252,770.002,778.002,708.502,718.002,718.00-2.18%699,800
Dec 8, 20252,773.002,791.502,769.002,778.502,778.500.25%570,100
Dec 5, 20252,806.002,823.002,771.502,771.502,771.50-2.58%580,500
Dec 4, 20252,799.002,847.502,792.502,845.002,845.002.56%506,100
Dec 3, 20252,795.002,801.002,766.502,774.002,774.00-0.18%600,700
Dec 2, 20252,835.002,847.002,779.002,779.002,779.00-2.01%749,900
Dec 1, 20252,870.002,886.002,835.002,836.002,836.00-2.00%639,600
Nov 28, 20252,870.002,914.502,868.002,894.002,894.000.28%432,600
Nov 27, 20252,865.002,889.502,857.502,886.002,886.000.73%497,600
Nov 26, 20252,838.002,873.502,837.002,865.002,865.000.95%638,600
Nov 25, 20252,949.002,950.002,838.002,838.002,838.00-2.84%1,118,200
Nov 21, 20252,863.002,932.502,863.002,921.002,921.001.00%682,500
Nov 20, 20252,864.002,902.502,846.002,892.002,892.001.80%578,000
Nov 19, 20252,918.502,918.502,841.002,841.002,841.00-3.05%1,023,400
Nov 18, 20252,936.502,962.002,926.502,930.502,930.50-0.32%496,100
Nov 17, 20252,990.002,996.002,925.002,940.002,940.00-1.74%661,400
Nov 14, 20252,965.003,013.002,960.502,992.002,992.000.77%549,300
Nov 13, 20252,966.003,014.002,930.502,969.002,969.000.12%1,333,100
Nov 12, 20252,892.503,042.002,878.002,965.502,965.50-7.62%2,425,600
Nov 11, 20253,217.003,254.003,204.003,210.003,210.00-1.95%717,600
Nov 10, 20253,223.003,274.003,222.003,274.003,274.001.84%598,200
Nov 7, 20253,227.003,272.003,191.003,215.003,215.00-1.23%588,700
Nov 6, 20253,341.003,370.003,242.003,255.003,255.00-2.25%665,200
Nov 5, 20253,310.003,358.003,260.003,330.003,330.002.43%935,700
Nov 4, 20253,184.003,272.003,177.003,251.003,251.002.36%845,800
Oct 31, 20253,090.003,176.003,084.003,176.003,176.003.15%624,100
Oct 30, 20253,050.003,085.003,047.003,079.003,079.000.65%1,707,600
Oct 29, 20253,100.003,108.003,055.003,059.003,059.00-1.54%577,700
Oct 28, 20253,151.003,162.003,107.003,107.003,107.00-1.83%490,600
Oct 27, 20253,190.003,221.003,156.003,165.003,165.000.44%364,100
Oct 24, 20253,193.003,202.003,148.003,151.003,151.00-1.32%411,000
Oct 23, 20253,232.003,252.003,193.003,193.003,193.00-1.63%290,300
Oct 22, 20253,241.003,269.003,230.003,246.003,246.000.65%312,000
Oct 21, 20253,275.003,286.003,225.003,225.003,225.00-1.01%291,000
Oct 20, 20253,197.003,270.003,190.003,258.003,258.003.23%451,500
Oct 17, 20253,188.003,190.003,145.003,156.003,156.00-1.07%297,600
Oct 16, 20253,190.003,212.003,168.003,190.003,190.000.57%287,200
Oct 15, 20253,201.003,243.003,166.003,172.003,172.000.60%407,500
Oct 14, 20253,237.003,249.003,135.003,153.003,153.00-4.77%773,600
Oct 10, 20253,300.003,349.003,285.003,311.003,311.000.70%927,700
Oct 9, 20253,244.003,297.003,240.003,288.003,288.001.36%551,600
Oct 8, 20253,248.003,249.003,214.003,244.003,244.001.15%347,800