Toumei Co.,Ltd. - 4439.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,853	1,869	1,869	1,882	1,853	22,100
August 15, 2025	1,842	1,849	1,849	1,859	1,830	20,700
August 14, 2025	1,842	1,856	1,856	1,856	1,817	17,800
August 13, 2025	1,853	1,841	1,841	1,863	1,837	17,400
August 12, 2025	1,868	1,855	1,855	1,872	1,834	21,900
August 08, 2025	1,831	1,854	1,854	1,861	1,830	22,100
August 07, 2025	1,835	1,831	1,831	1,857	1,831	20,900
August 06, 2025	1,822	1,845	1,845	1,850	1,818	26,600
August 05, 2025	1,845	1,822	1,822	1,845	1,819	26,500
August 04, 2025	1,815	1,826	1,826	1,834	1,799	27,100
August 01, 2025	1,815	1,845	1,845	1,847	1,806	27,500
July 31, 2025	1,802	1,812	1,812	1,823	1,802	31,900
July 30, 2025	1,783	1,797	1,797	1,806	1,783	14,200
July 29, 2025	1,799	1,782	1,782	1,807	1,782	19,200
July 28, 2025	1,822	1,799	1,799	1,831	1,795	40,300
July 25, 2025	1,825	1,814	1,814	1,836	1,807	32,000
July 24, 2025	1,865	1,825	1,825	1,866	1,811	55,100
July 23, 2025	1,870	1,868	1,868	1,878	1,826	68,900
July 22, 2025	1,811	1,802	1,802	1,822	1,795	32,800
July 18, 2025	1,814	1,790	1,790	1,837	1,790	45,300
July 17, 2025	1,798	1,800	1,800	1,820	1,784	40,200
July 16, 2025	1,800	1,798	1,798	1,801	1,771	86,700
July 15, 2025	1,794	1,805	1,805	1,821	1,750	273,200
July 14, 2025	1,988	1,994	1,994	2,030	1,942	106,600
July 11, 2025	2,021	1,990	1,990	2,057	1,974	29,900
July 10, 2025	2,015	2,000	2,000	2,030	1,990	13,500
July 09, 2025	2,020	2,007	2,007	2,037	1,986	16,800
July 08, 2025	2,022	2,012	2,012	2,055	2,004	18,900
July 07, 2025	1,960	2,017	2,017	2,030	1,950	17,100
July 04, 2025	1,977	1,950	1,950	1,982	1,950	7,700
July 03, 2025	1,981	1,974	1,974	1,987	1,944	19,500
July 02, 2025	2,015	1,981	1,981	2,021	1,981	21,500
July 01, 2025	2,128	2,046	2,046	2,128	2,037	25,400
June 30, 2025	2,096	2,120	2,120	2,149	2,057	16,500
June 27, 2025	2,100	2,075	2,075	2,102	2,044	13,800
June 26, 2025	2,093	2,095	2,095	2,119	2,054	13,300
June 25, 2025	2,118	2,075	2,075	2,118	2,065	24,400
June 24, 2025	2,097	2,117	2,117	2,130	2,097	6,100
June 23, 2025	2,114	2,095	2,095	2,143	2,095	22,400
June 20, 2025	2,164	2,164	2,164	2,191	2,152	8,800
June 19, 2025	2,195	2,164	2,164	2,213	2,144	11,700
June 18, 2025	2,188	2,195	2,195	2,270	2,154	28,000
June 17, 2025	2,080	2,144	2,144	2,160	2,080	21,100
June 16, 2025	2,130	2,080	2,080	2,130	2,071	18,000
June 13, 2025	2,147	2,128	2,128	2,203	2,107	21,900
June 12, 2025	2,121	2,122	2,122	2,166	2,121	8,400
June 11, 2025	2,097	2,108	2,108	2,121	2,080	15,000
June 10, 2025	2,096	2,075	2,075	2,100	2,051	16,400
June 09, 2025	2,024	2,087	2,087	2,088	1,998	28,800
June 06, 2025	2,000	1,984	1,984	2,035	1,984	15,100
June 05, 2025	1,965	1,999	1,999	2,015	1,955	17,500
June 04, 2025	1,983	1,952	1,952	1,996	1,952	8,100
June 03, 2025	1,958	1,965	1,965	2,000	1,934	10,900
June 02, 2025	1,893	1,958	1,958	1,959	1,893	12,100
May 30, 2025	1,867	1,906	1,906	1,907	1,867	18,000
May 29, 2025	1,915	1,892	1,892	1,925	1,892	11,500
May 28, 2025	1,933	1,915	1,915	1,944	1,911	2,300
May 27, 2025	1,920	1,933	1,933	1,958	1,901	12,100
May 26, 2025	1,934	1,906	1,906	1,941	1,904	8,600
May 23, 2025	1,886	1,934	1,934	1,939	1,860	18,100

Toumei Co.,Ltd. (4439.T) JPX