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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,689	2,714	2,714	2,731	2,663	20,700
December 03, 2025	2,699	2,689	2,689	2,721	2,683	17,000
December 02, 2025	2,740	2,703	2,703	2,764	2,681	38,000
December 01, 2025	2,792	2,729	2,729	2,792	2,728	19,200
November 28, 2025	2,818	2,792	2,792	2,837	2,779	17,200
November 27, 2025	2,795	2,803	2,803	2,810	2,774	15,200
November 26, 2025	2,800	2,794	2,794	2,817	2,777	19,600
November 25, 2025	2,880	2,821	2,821	2,880	2,785	32,700
November 21, 2025	2,765	2,864	2,864	2,864	2,730	47,400
November 20, 2025	2,832	2,768	2,768	2,832	2,743	26,900
November 19, 2025	2,727	2,782	2,782	2,800	2,723	46,200
November 18, 2025	2,755	2,702	2,702	2,771	2,702	31,800
November 17, 2025	2,761	2,754	2,754	2,780	2,662	68,200
November 14, 2025	2,800	2,711	2,711	2,810	2,684	154,900
November 13, 2025	3,030	2,757	2,757	3,045	2,743	340,900
November 12, 2025	2,983	3,000	3,000	3,035	2,938	53,400
November 11, 2025	2,944	2,933	2,933	2,944	2,900	36,100
November 10, 2025	2,892	2,894	2,894	2,905	2,851	24,100
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

Toyokumo, Inc. (4058.T) JPX