TOMY Company, Ltd. (7867.T) JPX

Currency In JPY

7867.T Historical Return

If you invested ¥1000 in TOMY Company, Ltd. (7867.T) 10 years ago, it would be worth ¥4,432.03 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,484.18, while ¥1000 invested 1 year ago would be worth ¥951.37. This corresponds to total returns of 343.2%, 248.42%, -4.86%, respectively, with annualized returns of 16.04%, 28.34%, -4.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7867.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,924	3,023	3,023	3,036	2,915.5	548,500
June 19, 2026	2,967	2,925.5	2,925.5	2,968.5	2,916.5	518,300
June 18, 2026	2,915	2,943.5	2,943.5	2,945.5	2,890	370,100
June 17, 2026	2,919.5	2,918.5	2,918.5	2,937	2,892	297,400
June 16, 2026	2,955	2,899	2,899	2,979.5	2,873	405,700
June 15, 2026	2,962	2,947	2,947	2,986	2,925	454,300
June 12, 2026	2,955.5	2,925.5	2,925.5	2,974.5	2,916.5	459,000
June 11, 2026	2,913	2,930.5	2,930.5	2,938.5	2,859.5	471,800
June 10, 2026	2,905	2,908	2,908	2,931.5	2,862	525,300
June 09, 2026	3,000	2,902.5	2,902.5	3,004	2,883.5	466,900
June 08, 2026	2,955.5	2,963.5	2,963.5	3,047	2,934	631,900
June 05, 2026	3,000	3,063	3,063	3,085	2,960	599,200
June 04, 2026	2,969	2,958.5	2,958.5	2,987.5	2,924.5	498,300
June 03, 2026	3,048	2,999	2,999	3,080	2,974	715,800
June 02, 2026	3,190	3,075	3,075	3,190	3,063	561,400
June 01, 2026	3,150	3,186	3,186	3,239	3,111	697,100
May 29, 2026	3,085	3,159	3,159	3,216	3,080	984,400
May 28, 2026	3,100	3,066	3,066	3,115	3,027	693,600
May 27, 2026	2,999	3,095	3,095	3,111	2,990.5	1.09M
May 26, 2026	2,971	2,937	2,937	2,985	2,916.5	465,100
May 25, 2026	2,968	2,968	2,968	3,004	2,900.5	744,000
May 22, 2026	2,893	2,983	2,983	2,994	2,886	1.01M
May 21, 2026	2,850	2,872	2,872	2,885.5	2,831	624,500
May 20, 2026	2,849.5	2,833.5	2,833.5	2,874.5	2,796.5	677,000
May 19, 2026	2,800	2,850	2,850	2,850	2,781.5	527,200
May 18, 2026	2,810	2,750	2,750	2,838	2,742.5	609,600
May 15, 2026	2,710	2,789.5	2,789.5	2,796.5	2,710	707,600
May 14, 2026	2,773.5	2,698.5	2,698.5	2,783.5	2,687	611,300
May 13, 2026	2,798	2,811.5	2,811.5	2,875	2,745	1.29M
May 12, 2026	2,655	2,648	2,648	2,670	2,625.5	888,400
May 11, 2026	2,664	2,665.5	2,665.5	2,698	2,632.5	769,700
May 08, 2026	2,620	2,630	2,630	2,661.5	2,602	723,800
May 07, 2026	2,558.5	2,607.5	2,607.5	2,636	2,553.5	1.06M
May 01, 2026	2,530	2,532	2,532	2,543.5	2,496	420,300
April 30, 2026	2,588	2,545.5	2,545.5	2,588	2,545	725,400
April 28, 2026	2,599.5	2,615	2,615	2,615	2,588	349,500
April 27, 2026	2,603	2,590	2,590	2,609	2,590	388,800
April 24, 2026	2,610	2,610	2,610	2,624	2,592.5	388,800
April 23, 2026	2,654	2,601.5	2,601.5	2,664	2,601.5	547,700
April 22, 2026	2,688	2,686	2,686	2,708.5	2,676.5	432,700
April 21, 2026	2,740	2,720.5	2,720.5	2,740	2,705.5	273,400
April 20, 2026	2,768.5	2,743.5	2,743.5	2,775.5	2,736	258,900
April 17, 2026	2,738.5	2,753.5	2,753.5	2,769.5	2,735.5	277,900
April 16, 2026	2,740	2,739.5	2,739.5	2,775	2,734	356,800
April 15, 2026	2,710	2,724	2,724	2,737.5	2,710	340,500
April 14, 2026	2,743	2,709	2,709	2,760	2,707	343,000
April 13, 2026	2,708	2,725	2,725	2,733	2,705	317,300
April 10, 2026	2,761.5	2,708	2,708	2,776.5	2,708	437,300
April 09, 2026	2,808	2,761.5	2,761.5	2,823.5	2,751	373,600
April 08, 2026	2,800	2,805.5	2,805.5	2,823	2,793	448,900
April 07, 2026	2,765	2,775	2,775	2,791	2,765	272,600
April 06, 2026	2,759	2,761	2,761	2,781.5	2,756.5	316,900
April 03, 2026	2,727	2,750.5	2,750.5	2,778	2,727	343,300
April 02, 2026	2,739	2,711	2,711	2,759	2,700	356,000
April 01, 2026	2,652	2,738	2,738	2,738.5	2,645	622,900
March 31, 2026	2,607.5	2,602	2,602	2,642.5	2,602	565,500
March 30, 2026	2,638.5	2,583	2,583	2,645.5	2,551	1.18M
March 27, 2026	2,766	2,768	2,736	2,788.5	2,757	746,700
March 26, 2026	2,770	2,747	2,718.7	2,774	2,735	385,100
March 25, 2026	2,788	2,771	2,738.97	2,794	2,770.5	447,800