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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,838	1,799	1,799	1,838	1,791	135,200
February 19, 2026	1,850	1,850	1,850	1,876	1,827	106,900
February 18, 2026	1,820	1,850	1,850	1,880	1,795	134,700
February 17, 2026	1,887	1,818	1,818	1,887	1,804	149,600
February 16, 2026	1,863	1,895	1,895	1,918	1,824	278,200
February 13, 2026	2,180	1,814	1,814	2,196	1,724	555,500
February 12, 2026	2,251	2,198	2,198	2,257	2,192	65,900
February 10, 2026	2,197	2,285	2,285	2,313	2,195	74,600
February 09, 2026	2,136	2,148	2,148	2,148	2,117	52,400
February 06, 2026	2,150	2,102	2,102	2,150	2,073	68,100
February 05, 2026	2,138	2,183	2,183	2,200	2,114	147,700
February 04, 2026	2,308	2,180	2,180	2,308	2,165	121,300
February 03, 2026	2,355	2,320	2,320	2,372	2,320	41,400
February 02, 2026	2,398	2,352	2,352	2,405	2,350	77,500
January 30, 2026	2,393	2,403	2,403	2,414	2,374	65,700
January 29, 2026	2,470	2,423	2,423	2,470	2,410	68,500
January 28, 2026	2,521	2,482	2,482	2,535	2,477	41,000
January 27, 2026	2,580	2,545	2,545	2,581	2,534	27,100
January 26, 2026	2,656	2,584	2,584	2,670	2,560	68,400
January 23, 2026	2,637	2,685	2,685	2,689	2,620	36,800
January 22, 2026	2,624	2,637	2,637	2,654	2,594	34,000
January 21, 2026	2,655	2,613	2,613	2,655	2,604	61,300
January 20, 2026	2,725	2,726	2,726	2,741	2,671	35,200
January 19, 2026	2,748	2,706	2,706	2,748	2,694	46,700
January 16, 2026	2,812	2,751	2,751	2,815	2,722	36,400
January 15, 2026	2,727	2,815	2,815	2,819	2,721	34,800
January 14, 2026	2,750	2,716	2,716	2,776	2,710	58,700
January 13, 2026	2,888	2,770	2,770	2,888	2,769	43,900
January 09, 2026	2,846	2,846	2,846	2,866	2,811	28,000
January 08, 2026	2,840	2,843	2,843	2,865	2,789	50,000
January 07, 2026	2,840	2,790	2,790	2,840	2,761	36,100
January 06, 2026	2,730	2,799	2,799	2,800	2,720	38,000
January 05, 2026	2,745	2,695	2,695	2,764	2,682	36,000
December 30, 2025	2,786	2,752	2,752	2,786	2,716	28,400
December 29, 2025	2,761	2,753	2,753	2,802	2,720	47,700
December 26, 2025	2,716	2,781	2,781	2,805	2,705	55,100
December 25, 2025	2,647	2,708	2,708	2,708	2,629	42,700
December 24, 2025	2,680	2,629	2,629	2,695	2,627	32,700
December 23, 2025	2,607	2,680	2,680	2,691	2,607	40,300
December 22, 2025	2,660	2,607	2,607	2,666	2,585	51,300
December 19, 2025	2,622	2,649	2,649	2,649	2,595	30,700
December 18, 2025	2,638	2,618	2,618	2,638	2,597	24,900
December 17, 2025	2,639	2,649	2,649	2,649	2,612	25,300
December 16, 2025	2,681	2,639	2,639	2,690	2,628	37,000
December 15, 2025	2,633	2,715	2,715	2,715	2,633	21,500
December 12, 2025	2,635	2,662	2,662	2,687	2,635	36,400
December 11, 2025	2,720	2,662	2,662	2,735	2,642	30,700
December 10, 2025	2,731	2,740	2,740	2,748	2,710	17,400
December 09, 2025	2,742	2,731	2,731	2,750	2,714	17,900
December 08, 2025	2,647	2,730	2,730	2,734	2,640	32,800
December 05, 2025	2,692	2,668	2,668	2,715	2,646	53,800
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

Toyokumo, Inc. (4058.T) JPX