TOMY Company, Ltd. (7867.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7867.T Historical Return
If you invested ¥1000 in TOMY Company, Ltd. (7867.T) 10 years ago, it would be worth ¥4,857.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,706.95, while ¥1000 invested 1 year ago would be worth ¥1,454.56. This corresponds to total returns of 385.78%, 370.69%, 45.46%, respectively, with annualized returns of 17.12%, 36.29%, 45.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7867.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4,559 | 4,626 | 4,626 | 4,635 | 4,519 | 743,700 |
| October 20, 2026 | 4,512 | 4,525 | 4,525 | 4,551 | 4,501 | 486,500 |
| October 19, 2026 | 4,502 | 4,530 | 4,530 | 4,554 | 4,491 | 461,900 |
| October 16, 2026 | 4,425 | 4,513 | 4,513 | 4,598 | 4,422 | 681,200 |
| October 15, 2026 | 4,330 | 4,425 | 4,425 | 4,425 | 4,295 | 588,200 |
| October 14, 2026 | 4,330 | 4,327 | 4,327 | 4,369 | 4,295 | 510,500 |
| October 13, 2026 | 4,380 | 4,331 | 4,331 | 4,399 | 4,304 | 444,000 |
| October 09, 2026 | 4,239 | 4,320 | 4,320 | 4,348 | 4,215 | 638,400 |
| October 08, 2026 | 4,157 | 4,210 | 4,210 | 4,218 | 4,075 | 705,000 |
| October 07, 2026 | 4,250 | 4,173 | 4,173 | 4,267 | 4,111 | 744,200 |
| October 06, 2026 | 4,189 | 4,214 | 4,214 | 4,215 | 4,152 | 600,600 |
| October 05, 2026 | 4,163 | 4,175 | 4,175 | 4,207 | 4,128 | 592,200 |
| October 02, 2026 | 4,207 | 4,202 | 4,202 | 4,264 | 4,172 | 620,500 |
| October 01, 2026 | 4,205 | 4,203 | 4,203 | 4,223 | 4,152 | 692,700 |
| September 30, 2026 | 4,155 | 4,252 | 4,252 | 4,267 | 4,121 | 735,600 |
| September 29, 2026 | 4,049 | 4,152 | 4,152 | 4,174 | 4,040 | 730,600 |
| September 28, 2026 | 4,086 | 4,099 | 4,099 | 4,104 | 4,045 | 603,600 |
| September 25, 2026 | 4,060 | 4,086 | 4,086 | 4,124 | 4,055 | 580,500 |
| September 24, 2026 | 4,040 | 4,052 | 4,052 | 4,095 | 4,020 | 729,300 |
| September 18, 2026 | 4,030 | 4,040 | 4,040 | 4,052 | 3,948 | 1.74M |
| September 17, 2026 | 3,900 | 4,033 | 4,033 | 4,051 | 3,892 | 1.01M |
| September 16, 2026 | 3,910 | 3,878 | 3,878 | 3,917 | 3,852 | 730,600 |
| September 15, 2026 | 3,900 | 3,864 | 3,864 | 3,933 | 3,813 | 641,400 |
| September 11, 2026 | 3,554 | 3,639 | 3,639 | 3,720 | 3,526 | 1.2M |
| September 10, 2026 | 3,511 | 3,513 | 3,513 | 3,516 | 3,466 | 584,100 |
| September 09, 2026 | 3,520 | 3,560 | 3,560 | 3,598 | 3,519 | 380,200 |
| September 08, 2026 | 3,579 | 3,533 | 3,533 | 3,595 | 3,523 | 508,800 |
| September 07, 2026 | 3,620 | 3,619 | 3,619 | 3,628 | 3,569 | 366,200 |
| September 04, 2026 | 3,664 | 3,654 | 3,654 | 3,676 | 3,626 | 406,500 |
| September 03, 2026 | 3,735 | 3,665 | 3,665 | 3,745 | 3,658 | 343,800 |
| September 02, 2026 | 3,720 | 3,684 | 3,684 | 3,749 | 3,669 | 489,500 |
| September 01, 2026 | 3,772 | 3,765 | 3,765 | 3,840 | 3,762 | 468,400 |
| August 31, 2026 | 3,730 | 3,745 | 3,745 | 3,773 | 3,728 | 439,700 |
| August 28, 2026 | 3,653 | 3,727 | 3,727 | 3,730 | 3,643 | 424,300 |
| August 27, 2026 | 3,705 | 3,665 | 3,665 | 3,737 | 3,655 | 299,300 |
| August 26, 2026 | 3,702 | 3,706 | 3,706 | 3,765 | 3,702 | 310,500 |
| August 25, 2026 | 3,689 | 3,699 | 3,699 | 3,716 | 3,654 | 432,000 |
| August 24, 2026 | 3,641 | 3,645 | 3,645 | 3,676 | 3,618 | 420,000 |
| August 21, 2026 | 3,650 | 3,641 | 3,641 | 3,659 | 3,599 | 431,000 |
| August 20, 2026 | 3,599 | 3,621 | 3,621 | 3,687 | 3,591 | 713,200 |
| August 19, 2026 | 3,590 | 3,572 | 3,572 | 3,595 | 3,512 | 318,900 |
| August 18, 2026 | 3,555 | 3,588 | 3,588 | 3,589 | 3,495 | 383,300 |
| August 17, 2026 | 3,620 | 3,600 | 3,600 | 3,642 | 3,573 | 417,700 |
| August 14, 2026 | 3,591 | 3,598 | 3,598 | 3,629 | 3,574 | 388,800 |
| August 13, 2026 | 3,643 | 3,609 | 3,609 | 3,646 | 3,582 | 401,300 |
| August 12, 2026 | 3,712 | 3,662 | 3,662 | 3,717 | 3,647 | 459,800 |
| August 10, 2026 | 3,610 | 3,672 | 3,672 | 3,682 | 3,538 | 621,000 |
| August 07, 2026 | 3,460 | 3,602 | 3,602 | 3,605 | 3,424 | 769,400 |
| August 06, 2026 | 3,431 | 3,463 | 3,463 | 3,547 | 3,427 | 1.02M |
| August 05, 2026 | 3,522 | 3,369 | 3,369 | 3,522 | 3,338 | 1.94M |
| August 04, 2026 | 3,620 | 3,663 | 3,663 | 3,705 | 3,601 | 783,800 |
| August 03, 2026 | 3,635 | 3,656 | 3,656 | 3,665 | 3,513 | 590,900 |
| July 31, 2026 | 3,556 | 3,627 | 3,627 | 3,676 | 3,546 | 611,100 |
| July 30, 2026 | 3,730 | 3,728 | 3,728 | 3,760 | 3,632 | 559,100 |
| July 29, 2026 | 3,627 | 3,720 | 3,720 | 3,750 | 3,591 | 805,400 |
| July 28, 2026 | 3,599 | 3,627 | 3,627 | 3,636 | 3,556 | 751,500 |
| July 27, 2026 | 3,474 | 3,539 | 3,539 | 3,548 | 3,458 | 512,300 |
| July 23, 2026 | 3,403 | 3,441 | 3,441 | 3,469 | 3,372 | 575,800 |
| July 22, 2026 | 3,576 | 3,455 | 3,455 | 3,583 | 3,441 | 1.21M |
| July 21, 2026 | 3,500 | 3,690 | 3,690 | 3,732 | 3,480 | 1.3M |
AD
