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 ¥5,795.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,475.45, while ¥1000 invested 1 year ago would be worth ¥1,835.14. This corresponds to total returns of 479.54%, 447.54%, 83.51%, respectively, with annualized returns of 19.21%, 40.48%, 83.51%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,401 | 5,382 | 5,382 | 5,577 | 5,360 | 1.32M |
| November 10, 2026 | 5,030 | 5,151 | 5,151 | 5,151 | 4,994 | 782,500 |
| November 09, 2026 | 4,889 | 5,029 | 5,029 | 5,068 | 4,854 | 562,500 |
| November 06, 2026 | 5,031 | 4,819 | 4,819 | 5,144 | 4,802 | 1.12M |
| November 05, 2026 | 4,915 | 5,204 | 5,204 | 5,230 | 4,915 | 1.26M |
| November 04, 2026 | 4,850 | 4,796 | 4,796 | 4,900 | 4,728 | 785,100 |
| November 02, 2026 | 4,985 | 4,829 | 4,829 | 4,995 | 4,821 | 1.01M |
| October 30, 2026 | 4,605 | 4,922 | 4,922 | 4,935 | 4,599 | 2.67M |
| October 29, 2026 | 4,441 | 4,408 | 4,408 | 4,468 | 4,355 | 1.56M |
| October 28, 2026 | 4,617 | 4,394 | 4,394 | 4,619 | 4,344 | 1.25M |
| October 27, 2026 | 4,661 | 4,649 | 4,649 | 4,786 | 4,625 | 562,900 |
| October 26, 2026 | 4,600 | 4,698 | 4,698 | 4,705 | 4,520 | 624,500 |
| October 23, 2026 | 4,740 | 4,646 | 4,646 | 4,794 | 4,603 | 699,900 |
| October 22, 2026 | 4,620 | 4,678 | 4,678 | 4,708 | 4,599 | 563,300 |
| 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 |
AD
