Skip to main content
TOMY Company, Ltd. (TYO:7867)
Japan flag Japan · Delayed Price · Currency is JPY
2,615.00
+25.00 (0.97%)
Apr 28, 2026, 3:30 PM JST

TOMY Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,599.502,615.002,588.002,615.002,615.000.97%349,500
Apr 27, 20262,603.002,609.002,590.002,590.002,590.00-0.77%388,800
Apr 24, 20262,610.002,624.002,592.502,610.002,610.000.33%388,800
Apr 23, 20262,654.002,664.002,601.502,601.502,601.50-3.15%547,700
Apr 22, 20262,688.002,708.502,676.502,686.002,686.00-1.27%432,700
Apr 21, 20262,740.002,740.002,705.502,720.502,720.50-0.84%273,400
Apr 20, 20262,768.502,775.502,736.002,743.502,743.50-0.36%258,900
Apr 17, 20262,738.502,769.502,735.502,753.502,753.500.51%277,900
Apr 16, 20262,740.002,775.002,734.002,739.502,739.500.57%356,800
Apr 15, 20262,710.002,737.502,710.002,724.002,724.000.55%340,500
Apr 14, 20262,743.002,760.002,707.002,709.002,709.00-0.59%343,000
Apr 13, 20262,708.002,733.002,705.002,725.002,725.000.63%317,300
Apr 10, 20262,761.502,776.502,708.002,708.002,708.00-1.94%437,300
Apr 9, 20262,808.002,823.502,751.002,761.502,761.50-1.57%373,600
Apr 8, 20262,800.002,823.002,793.002,805.502,805.501.10%448,900
Apr 7, 20262,765.002,791.002,765.002,775.002,775.000.51%272,600
Apr 6, 20262,759.002,781.502,756.502,761.002,761.000.38%316,900
Apr 3, 20262,727.002,778.002,727.002,750.502,750.501.46%343,300
Apr 2, 20262,739.002,759.002,700.002,711.002,711.00-0.99%356,000
Apr 1, 20262,652.002,738.502,645.002,738.002,738.005.23%622,900
Mar 31, 20262,607.502,642.502,602.002,602.002,602.000.74%565,500
Mar 30, 20262,638.502,645.502,551.002,583.002,583.00-6.68%1,176,100
Mar 27, 20262,766.002,788.502,757.002,768.002,736.000.64%746,700
Mar 26, 20262,770.002,774.002,735.002,750.502,718.70-0.74%471,500
Mar 25, 20262,788.002,794.002,770.502,771.002,738.970.40%447,800
Mar 24, 20262,784.002,786.502,736.502,760.002,728.090.95%453,200
Mar 23, 20262,740.002,748.502,715.002,734.002,702.39-0.73%514,000
Mar 19, 20262,797.502,812.502,754.002,754.002,722.16-2.08%427,100
Mar 18, 20262,798.002,812.502,767.502,812.502,779.991.10%421,500
Mar 17, 20262,761.502,788.502,760.002,782.002,749.840.87%278,200
Mar 16, 20262,808.502,828.002,755.502,758.002,726.12-1.50%441,300
Mar 13, 20262,777.002,824.502,770.002,800.002,767.631.10%496,700
Mar 12, 20262,800.002,806.502,750.502,769.502,737.48-1.62%562,800
Mar 11, 20262,789.002,836.502,786.002,815.002,782.461.26%402,100
Mar 10, 20262,772.002,798.002,756.502,780.002,747.860.38%521,600
Mar 9, 20262,752.502,777.002,714.002,769.502,737.48-0.52%659,000
Mar 6, 20262,747.002,798.002,740.002,784.002,751.820.87%359,900
Mar 5, 20262,761.002,807.502,744.002,760.002,728.091.40%699,600
Mar 4, 20262,751.002,778.002,715.002,722.002,690.53-1.31%774,400
Mar 3, 20262,854.502,858.002,755.502,758.002,726.12-4.58%765,600
Mar 2, 20262,875.002,907.502,853.002,890.502,857.080.57%731,000
Feb 27, 20262,800.002,876.502,790.002,874.002,840.773.74%858,900
Feb 26, 20262,735.002,795.002,732.502,770.502,738.471.17%416,600
Feb 25, 20262,741.002,767.002,732.002,738.502,706.84-0.38%583,400
Feb 24, 20262,715.002,762.002,705.002,749.002,717.220.97%688,000
Feb 20, 20262,753.002,757.502,720.502,722.502,691.03-1.18%522,700
Feb 19, 20262,785.502,787.002,755.002,755.002,723.15-1.09%510,800
Feb 18, 20262,752.002,804.502,732.002,785.502,753.301.02%538,800
Feb 17, 20262,728.502,763.502,714.002,757.502,725.620.93%485,300
Feb 16, 20262,765.002,767.002,713.002,732.002,700.42-2.25%920,000
Feb 13, 20262,824.002,839.502,749.002,795.002,762.690.11%981,800
Feb 12, 20262,780.002,824.502,752.002,792.002,759.721.73%1,214,900
Feb 10, 20262,715.002,769.002,710.002,744.502,712.771.54%798,200
Feb 9, 20262,766.002,776.002,703.002,703.002,671.75-0.99%724,900
Feb 6, 20262,710.002,732.002,697.002,730.002,698.440.92%312,000
Feb 5, 20262,712.002,733.002,693.002,705.002,673.730.32%512,100
Feb 4, 20262,701.002,707.002,677.002,696.502,665.33-0.61%490,400
Feb 3, 20262,720.002,724.502,700.502,713.002,681.640.11%359,600
Feb 2, 20262,740.002,747.002,709.002,710.002,678.67-0.55%404,400
Jan 30, 20262,697.002,734.502,685.002,725.002,693.501.30%282,600
Jan 29, 20262,703.002,715.502,682.002,690.002,658.90-1.63%580,700
Jan 28, 20262,739.502,748.002,714.002,734.502,702.89-1.26%456,900
Jan 27, 20262,809.002,812.002,767.002,769.502,737.48-1.41%413,300
Jan 26, 20262,836.002,841.002,795.502,809.002,776.53-1.33%474,300
Jan 23, 20262,845.502,877.502,842.002,847.002,814.090.05%373,600
Jan 22, 20262,856.002,862.502,837.002,845.502,812.600.30%296,400
Jan 21, 20262,857.502,871.502,822.002,837.002,804.20-1.42%479,500
Jan 20, 20262,879.502,896.002,863.002,878.002,844.73-0.07%409,900
Jan 19, 20262,890.002,893.502,847.502,880.002,846.710.12%442,800
Jan 16, 20262,913.002,915.002,876.002,876.502,843.25-0.90%424,900
Jan 15, 20262,897.002,915.002,870.002,902.502,868.951.45%414,200
Jan 14, 20262,865.002,886.002,848.002,861.002,827.920.47%413,600
Jan 13, 20262,900.002,903.002,839.502,847.502,814.58-0.96%578,400
Jan 9, 20262,849.002,875.002,839.002,875.002,841.761.59%613,100
Jan 8, 20262,803.002,839.002,792.502,830.002,797.281.05%457,900
Jan 7, 20262,799.502,815.002,776.002,800.502,768.12-0.76%467,800
Jan 6, 20262,800.002,842.002,794.502,822.002,789.381.75%541,100
Jan 5, 20262,765.002,779.502,748.502,773.502,741.440.58%550,900
Dec 30, 20252,810.002,812.002,757.502,757.502,725.62-1.64%468,400
Dec 29, 20252,775.502,813.502,752.502,803.502,771.091.95%516,500
Dec 26, 20252,750.002,766.002,742.002,750.002,718.210.29%525,500
Dec 25, 20252,736.002,747.002,718.502,742.002,710.300.99%353,000
Dec 24, 20252,750.002,758.502,715.002,715.002,683.61-1.43%424,000
Dec 23, 20252,705.002,764.002,703.002,754.502,722.661.83%589,700
Dec 22, 20252,720.002,722.502,694.002,705.002,673.73-0.55%610,100
Dec 19, 20252,724.002,737.002,712.002,720.002,688.55-0.20%601,400
Dec 18, 20252,720.002,735.002,707.002,725.502,693.990.06%427,300
Dec 17, 20252,730.002,735.002,688.002,724.002,692.51-0.07%500,100
Dec 16, 20252,770.002,773.002,726.002,726.002,694.49-1.16%433,300
Dec 15, 20252,757.002,785.502,742.502,758.002,726.120.90%429,800
Dec 12, 20252,700.002,746.002,691.502,733.502,701.901.90%754,400
Dec 11, 20252,705.002,707.502,668.002,682.502,651.49-0.02%545,100
Dec 10, 20252,728.002,733.002,673.002,683.002,651.98-1.29%872,100
Dec 9, 20252,770.002,778.002,708.502,718.002,686.58-2.18%699,800
Dec 8, 20252,773.002,791.502,769.002,778.502,746.380.25%570,100
Dec 5, 20252,806.002,823.002,771.502,771.502,739.46-2.58%580,500
Dec 4, 20252,799.002,847.502,792.502,845.002,812.112.56%506,100
Dec 3, 20252,795.002,801.002,766.502,774.002,741.93-0.18%600,700
Dec 2, 20252,835.002,847.002,779.002,779.002,746.87-2.01%749,900
Dec 1, 20252,870.002,886.002,835.002,836.002,803.21-2.00%639,600