Toyokumo, Inc. - 4058.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,810	2,842	2,842	2,849	2,803	19,300
November 06, 2025	2,866	2,836	2,836	2,884	2,803	41,100
November 05, 2025	2,901	2,850	2,850	2,901	2,760	44,900
November 04, 2025	2,904	2,867	2,867	2,904	2,820	60,100
October 31, 2025	2,917	2,928	2,928	2,963	2,895	25,600
October 30, 2025	2,905	2,918	2,918	2,946	2,886	44,200
October 29, 2025	2,995	2,881	2,881	3,045	2,881	41,800
October 28, 2025	3,055	2,985	2,985	3,090	2,985	31,400
October 27, 2025	3,115	3,070	3,070	3,155	3,050	23,500
October 24, 2025	3,100	3,105	3,105	3,110	3,075	9,000
October 23, 2025	3,130	3,100	3,100	3,150	3,085	17,300
October 22, 2025	3,100	3,165	3,165	3,170	3,075	34,900
October 21, 2025	3,140	3,075	3,075	3,140	3,050	27,600
October 20, 2025	3,030	3,135	3,135	3,135	3,015	39,300
October 17, 2025	3,000	2,978	2,978	3,005	2,945	46,400
October 16, 2025	3,060	3,025	3,025	3,060	3,000	18,500
October 15, 2025	2,991	3,020	3,020	3,050	2,945	30,200
October 14, 2025	2,950	2,945	2,945	3,010	2,895	55,400
October 10, 2025	3,080	3,020	3,020	3,120	3,020	38,100
October 09, 2025	3,130	3,100	3,100	3,135	3,075	24,800
October 08, 2025	3,065	3,110	3,110	3,125	3,050	20,900
October 07, 2025	3,080	3,070	3,070	3,120	3,020	30,400
October 06, 2025	3,090	3,040	3,040	3,090	2,987	42,700
October 03, 2025	2,829	3,010	3,010	3,055	2,801	64,500
October 02, 2025	2,904	2,834	2,834	2,926	2,813	128,800
October 01, 2025	3,030	2,954	2,954	3,030	2,938	69,400
September 30, 2025	3,055	3,040	3,040	3,110	3,040	32,900
September 29, 2025	3,075	3,055	3,055	3,115	2,997	75,400
September 26, 2025	3,050	3,075	3,075	3,115	3,045	36,200
September 25, 2025	3,080	3,030	3,030	3,095	3,020	30,600
September 24, 2025	3,105	3,060	3,060	3,105	3,040	45,600
September 22, 2025	3,165	3,140	3,140	3,200	3,125	45,800
September 19, 2025	3,080	3,100	3,100	3,120	3,005	60,100
September 18, 2025	3,025	3,065	3,065	3,075	3,015	32,900
September 17, 2025	3,025	3,065	3,065	3,075	3,015	32,900
September 16, 2025	3,075	3,025	3,025	3,080	3,025	31,100
September 12, 2025	3,180	3,100	3,100	3,180	3,030	67,600
September 11, 2025	3,180	3,100	3,100	3,180	3,030	67,600
September 10, 2025	3,120	3,140	3,140	3,140	3,030	51,100
September 09, 2025	3,055	3,080	3,080	3,110	3,035	40,800
September 08, 2025	3,120	3,030	3,030	3,120	3,020	39,200
September 05, 2025	3,100	3,050	3,050	3,135	3,010	55,400
September 04, 2025	3,055	3,030	3,030	3,080	2,975	81,100
September 03, 2025	3,135	3,050	3,050	3,145	3,030	74,100
September 02, 2025	3,295	3,185	3,185	3,310	3,165	70,100
September 01, 2025	3,260	3,295	3,295	3,330	3,220	35,100
August 29, 2025	3,310	3,285	3,285	3,350	3,285	35,000
August 28, 2025	3,395	3,365	3,365	3,395	3,290	68,400
August 27, 2025	3,505	3,400	3,400	3,560	3,390	60,700
August 26, 2025	3,565	3,505	3,505	3,565	3,485	37,200
August 25, 2025	3,605	3,585	3,585	3,605	3,545	37,400
August 22, 2025	3,620	3,575	3,575	3,640	3,550	44,800
August 21, 2025	3,570	3,605	3,605	3,625	3,460	50,100
August 20, 2025	3,710	3,590	3,590	3,710	3,535	73,500
August 19, 2025	3,705	3,780	3,780	3,790	3,655	63,200
August 18, 2025	3,755	3,700	3,705	3,775	3,670	72,000
August 15, 2025	3,670	3,710	3,710	3,795	3,630	114,200
August 14, 2025	3,650	3,535	3,535	3,675	3,505	126,900
August 13, 2025	3,400	3,720	3,720	3,755	3,280	404,100
August 12, 2025	3,335	3,335	3,335	3,380	3,285	35,100

Toyokumo, Inc. (4058.T) JPX