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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,753	2,722.5	2,722.5	2,757.5	2,720.5	522,700
February 19, 2026	2,785.5	2,755	2,755	2,787	2,755	510,800
February 18, 2026	2,752	2,785.5	2,785.5	2,804.5	2,732	538,800
February 17, 2026	2,728.5	2,757.5	2,757.5	2,763.5	2,714	485,300
February 16, 2026	2,765	2,732	2,732	2,767	2,713	920,000
February 13, 2026	2,824	2,795	2,795	2,839.5	2,749	981,800
February 12, 2026	2,780	2,792	2,792	2,824.5	2,752	1.21M
February 10, 2026	2,715	2,744.5	2,744.5	2,769	2,710	798,200
February 09, 2026	2,766	2,703	2,703	2,776	2,703	724,900
February 06, 2026	2,710	2,730	2,730	2,732	2,697	312,000
February 05, 2026	2,712	2,705	2,705	2,733	2,693	512,100
February 04, 2026	2,701	2,696.5	2,696.5	2,707	2,677	490,400
February 03, 2026	2,720	2,713	2,713	2,724.5	2,700.5	359,600
February 02, 2026	2,740	2,710	2,710	2,747	2,709	404,400
January 30, 2026	2,697	2,725	2,725	2,734.5	2,685	282,600
January 29, 2026	2,703	2,690	2,690	2,715.5	2,682	580,700
January 28, 2026	2,739.5	2,734.5	2,734.5	2,748	2,714	456,900
January 27, 2026	2,809	2,769.5	2,769.5	2,812	2,767	413,300
January 26, 2026	2,836	2,809	2,809	2,841	2,795.5	474,300
January 23, 2026	2,845.5	2,847	2,847	2,877.5	2,842	373,600
January 22, 2026	2,856	2,845.5	2,845.5	2,862.5	2,837	296,400
January 21, 2026	2,857.5	2,837	2,837	2,871.5	2,822	479,500
January 20, 2026	2,879.5	2,878	2,878	2,896	2,863	409,900
January 19, 2026	2,890	2,880	2,880	2,893.5	2,847.5	442,800
January 16, 2026	2,913	2,876.5	2,876.5	2,915	2,876	424,900
January 15, 2026	2,897	2,902.5	2,902.5	2,915	2,870	414,200
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

TOMY Company, Ltd. (7867.T) JPX