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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	3,440	3,295	3,295	3,440	3,290	52,800
August 07, 2025	3,395	3,465	3,465	3,465	3,385	20,700
August 06, 2025	3,405	3,380	3,380	3,430	3,370	12,900
August 05, 2025	3,455	3,390	3,390	3,455	3,365	25,600
August 04, 2025	3,370	3,440	3,440	3,440	3,370	28,700
August 01, 2025	3,425	3,420	3,420	3,450	3,380	40,300
July 31, 2025	3,375	3,445	3,445	3,445	3,375	34,600
July 30, 2025	3,370	3,375	3,375	3,385	3,300	19,500
July 29, 2025	3,370	3,350	3,350	3,385	3,320	18,200
July 28, 2025	3,395	3,345	3,345	3,410	3,315	37,200
July 25, 2025	3,330	3,350	3,350	3,390	3,310	34,200
July 24, 2025	3,275	3,305	3,305	3,335	3,230	31,300
July 23, 2025	3,270	3,230	3,230	3,270	3,125	27,900
July 22, 2025	3,265	3,210	3,210	3,265	3,190	16,200
July 18, 2025	3,345	3,220	3,220	3,345	3,220	24,600
July 17, 2025	3,250	3,285	3,285	3,320	3,250	29,000
July 16, 2025	3,155	3,225	3,225	3,235	3,130	30,600
July 15, 2025	3,190	3,170	3,170	3,195	3,105	21,400
July 14, 2025	3,140	3,170	3,170	3,180	3,110	26,800
July 11, 2025	3,050	3,090	3,090	3,115	3,045	28,000
July 10, 2025	3,020	3,045	3,045	3,050	3,000	12,900
July 09, 2025	3,045	3,020	3,020	3,045	2,994	21,800
July 08, 2025	2,944	3,025	3,025	3,025	2,935	25,900
July 07, 2025	2,908	2,926	2,926	2,942	2,887	17,500
July 04, 2025	2,880	2,880	2,880	2,910	2,862	20,900
July 03, 2025	2,879	2,865	2,865	2,930	2,861	40,000
July 02, 2025	3,010	2,879	2,879	3,010	2,870	81,200
July 01, 2025	3,165	3,050	3,050	3,180	3,040	45,400
June 30, 2025	3,100	3,165	3,165	3,210	3,065	68,700
June 27, 2025	3,035	3,030	3,030	3,070	3,005	31,200
June 26, 2025	3,025	3,035	3,035	3,085	3,010	32,600
June 25, 2025	3,070	3,025	3,025	3,070	3,000	30,000
June 24, 2025	3,020	3,060	3,060	3,090	3,005	23,700
June 23, 2025	2,992	3,000	3,000	3,030	2,981	38,200
June 20, 2025	3,065	3,020	3,020	3,095	3,005	37,900
June 19, 2025	3,085	3,075	3,075	3,100	3,065	21,000
June 18, 2025	3,135	3,080	3,080	3,160	3,060	36,400
June 17, 2025	3,135	3,140	3,140	3,215	3,135	30,100
June 16, 2025	3,135	3,100	3,100	3,170	3,050	69,800

Toyokumo, Inc. (4058.T) JPX