If you invested ¥1000 in TOMY Company, Ltd. (7867.T) 10 years ago, it would be worth ¥4,554.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,719.29, while ¥1000 invested 1 year ago would be worth ¥1,058.88. This corresponds to total returns of 355.44%, 271.93%, 5.89%, respectively, with annualized returns of 16.36%, 30.04%, 5.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 3,510 | 3,531 | 3,531 | 3,603 | 3,500 | 1.4M |
| July 16, 2026 | 3,450 | 3,466 | 3,466 | 3,516 | 3,435 | 947,500 |
| July 15, 2026 | 3,450 | 3,431 | 3,431 | 3,468 | 3,398 | 565,300 |
| July 14, 2026 | 3,392 | 3,415 | 3,415 | 3,469 | 3,384 | 685,500 |
| July 13, 2026 | 3,340 | 3,367 | 3,367 | 3,389 | 3,338 | 471,000 |
| July 10, 2026 | 3,290 | 3,322 | 3,322 | 3,338 | 3,283 | 438,000 |
| July 09, 2026 | 3,290 | 3,286 | 3,286 | 3,299 | 3,257 | 288,400 |
| July 08, 2026 | 3,260 | 3,294 | 3,294 | 3,305 | 3,240 | 318,600 |
| July 07, 2026 | 3,256 | 3,266 | 3,266 | 3,319 | 3,230 | 438,800 |
| July 06, 2026 | 3,252 | 3,247 | 3,247 | 3,261 | 3,216 | 311,300 |
| July 03, 2026 | 3,245 | 3,259 | 3,259 | 3,273 | 3,230 | 266,800 |
| July 02, 2026 | 3,190 | 3,230 | 3,230 | 3,257 | 3,168 | 435,300 |
| July 01, 2026 | 3,174 | 3,151 | 3,151 | 3,203 | 3,121 | 326,800 |
| June 30, 2026 | 3,231 | 3,186 | 3,186 | 3,248 | 3,165 | 451,200 |
| June 29, 2026 | 3,230 | 3,243 | 3,243 | 3,333 | 3,222 | 854,300 |
| June 26, 2026 | 3,152 | 3,200 | 3,200 | 3,226 | 3,121 | 745,100 |
| June 25, 2026 | 3,086 | 3,152 | 3,152 | 3,162 | 3,061 | 580,700 |
| June 24, 2026 | 2,997 | 3,043 | 3,043 | 3,085 | 2,969.5 | 526,600 |
| June 23, 2026 | 3,009 | 2,968 | 2,968 | 3,009 | 2,952.5 | 436,100 |
| 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 |