TOMY Company, Ltd. - 7867.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,865	2,861	2,861	2,886	2,848	413,600
January 13, 2026	2,900	2,847.5	2,847.5	2,903	2,839.5	578,400
January 09, 2026	2,849	2,875	2,875	2,875	2,839	613,100
January 08, 2026	2,803	2,830	2,830	2,839	2,792.5	457,900
January 07, 2026	2,799.5	2,800.5	2,800.5	2,815	2,776	467,800
January 06, 2026	2,800	2,822	2,822	2,842	2,794.5	541,100
January 05, 2026	2,765	2,773.5	2,773.5	2,779.5	2,748.5	550,900
December 30, 2025	2,810	2,757.5	2,757.5	2,812	2,757.5	468,400
December 29, 2025	2,775.5	2,803.5	2,803.5	2,813.5	2,752.5	516,500
December 26, 2025	2,750	2,742.5	2,742.5	2,766	2,742	443,800
December 25, 2025	2,736	2,742	2,742	2,747	2,718.5	353,000
December 24, 2025	2,750	2,715	2,715	2,758.5	2,715	424,000
December 23, 2025	2,705	2,754.5	2,754.5	2,764	2,703	589,700
December 22, 2025	2,720	2,705	2,705	2,722.5	2,694	610,100
December 19, 2025	2,724	2,720	2,720	2,737	2,712	601,400
December 18, 2025	2,720	2,725.5	2,725.5	2,735	2,707	427,300
December 17, 2025	2,730	2,724	2,724	2,735	2,688	500,100
December 16, 2025	2,770	2,726	2,726	2,773	2,726	433,300
December 15, 2025	2,757	2,758	2,758	2,785.5	2,742.5	429,800
December 12, 2025	2,700	2,733.5	2,733.5	2,746	2,691.5	754,400
December 11, 2025	2,705	2,682.5	2,682.5	2,707.5	2,668	545,100
December 10, 2025	2,728	2,683	2,683	2,733	2,673	872,100
December 09, 2025	2,770	2,718	2,718	2,778	2,708.5	699,800
December 08, 2025	2,773	2,778.5	2,778.5	2,791.5	2,769	570,100
December 05, 2025	2,806	2,771.5	2,771.5	2,823	2,771.5	580,500
December 04, 2025	2,799	2,845	2,845	2,847.5	2,792.5	506,100
December 03, 2025	2,795	2,774	2,774	2,801	2,766.5	600,700
December 02, 2025	2,835	2,779	2,779	2,847	2,779	749,900
December 01, 2025	2,870	2,836	2,836	2,886	2,835	639,600
November 28, 2025	2,870	2,894	2,894	2,914.5	2,868	432,600
November 27, 2025	2,865	2,875	2,875	2,889.5	2,857.5	353,900
November 26, 2025	2,838	2,865	2,865	2,873.5	2,837	638,600
November 25, 2025	2,949	2,838	2,838	2,950	2,838	1.12M
November 21, 2025	2,863	2,921	2,921	2,932.5	2,863	682,500
November 20, 2025	2,864	2,892	2,892	2,902.5	2,846	578,000
November 19, 2025	2,918.5	2,841	2,841	2,918.5	2,841	1.02M
November 18, 2025	2,936.5	2,930.5	2,930.5	2,962	2,926.5	496,100
November 17, 2025	2,990	2,940	2,940	2,996	2,925	661,400
November 14, 2025	2,965	2,992	2,992	3,013	2,960.5	549,300
November 13, 2025	2,966	2,969	2,969	3,014	2,930.5	1.33M
November 12, 2025	2,892.5	2,965.5	2,965.5	3,042	2,878	2.43M
November 11, 2025	3,217	3,210	3,210	3,254	3,204	717,600
November 10, 2025	3,223	3,274	3,274	3,274	3,222	598,200
November 07, 2025	3,227	3,215	3,215	3,272	3,191	588,700
November 06, 2025	3,341	3,255	3,255	3,370	3,242	665,200
November 05, 2025	3,310	3,330	3,330	3,358	3,260	935,700
November 04, 2025	3,184	3,251	3,251	3,272	3,177	845,800
October 31, 2025	3,090	3,176	3,176	3,176	3,084	624,100
October 30, 2025	3,050	3,079	3,079	3,085	3,047	1.71M
October 29, 2025	3,100	3,059	3,059	3,108	3,055	577,700
October 28, 2025	3,151	3,107	3,107	3,162	3,107	490,600
October 27, 2025	3,190	3,165	3,165	3,221	3,156	364,100
October 24, 2025	3,193	3,151	3,151	3,202	3,148	411,000
October 23, 2025	3,232	3,193	3,193	3,252	3,193	290,300
October 22, 2025	3,241	3,246	3,246	3,269	3,230	312,000
October 21, 2025	3,275	3,225	3,225	3,286	3,225	291,000
October 20, 2025	3,197	3,258	3,258	3,270	3,190	451,500
October 17, 2025	3,188	3,156	3,156	3,190	3,145	297,600
October 16, 2025	3,190	3,190	3,190	3,212	3,168	287,200
October 15, 2025	3,190	3,190	3,190	3,212	3,168	407,500

TOMY Company, Ltd. (7867.T) JPX