Toumei Co. Ltd. 4439
TSE · Japan · Technology Services
¥833.00+7.00 (+0.85%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥833.00 | +0.85% | ¥835.00 | ¥835.00 | ¥833.00 | 700 |
| 2026-10-01 | ¥826.00 | -0.48% | ¥830.00 | ¥838.00 | ¥826.00 | 2.60K |
| 2026-09-30 | ¥830.00 | -1.78% | ¥837.00 | ¥843.00 | ¥830.00 | 6.40K |
| 2026-09-29 | ¥845.00 | +0.96% | ¥867.00 | ¥867.00 | ¥845.00 | 21.90K |
| 2026-09-28 | ¥837.00 | +0.97% | ¥844.00 | ¥845.00 | ¥830.00 | 10.10K |
| 2026-09-25 | ¥829.00 | +2.47% | ¥809.00 | ¥830.00 | ¥809.00 | 13.30K |
| 2026-09-24 | ¥809.00 | +0.50% | ¥805.00 | ¥809.00 | ¥801.00 | 9.70K |
| 2026-09-18 | ¥805.00 | +0.88% | ¥792.00 | ¥805.00 | ¥792.00 | 1.90K |
| 2026-09-17 | ¥798.00 | +0.13% | ¥802.00 | ¥802.00 | ¥798.00 | 5.10K |
| 2026-09-16 | ¥797.00 | -0.50% | ¥802.00 | ¥805.00 | ¥792.00 | 3.60K |
| 2026-09-15 | ¥801.00 | +3.22% | ¥779.00 | ¥801.00 | ¥775.00 | 4.10K |
| 2026-09-14 | ¥776.00 | -0.13% | ¥773.00 | ¥776.00 | ¥767.00 | 1.50K |
| 2026-09-11 | ¥777.00 | -0.89% | ¥785.00 | ¥786.00 | ¥777.00 | 5.90K |
| 2026-09-10 | ¥784.00 | -0.88% | ¥784.00 | ¥787.00 | ¥784.00 | 2.00K |
| 2026-09-09 | ¥791.00 | -0.63% | ¥792.00 | ¥798.00 | ¥791.00 | 1.50K |
| 2026-09-08 | ¥796.00 | +0.51% | ¥792.00 | ¥799.00 | ¥792.00 | 1.60K |
| 2026-09-07 | ¥792.00 | -1.00% | ¥793.00 | ¥799.00 | ¥792.00 | 3.40K |
| 2026-09-04 | ¥800.00 | +0.50% | ¥796.00 | ¥805.00 | ¥790.00 | 2.70K |
| 2026-09-03 | ¥796.00 | -0.62% | ¥800.00 | ¥800.00 | ¥795.00 | 2.50K |
| 2026-09-02 | ¥801.00 | +0.13% | ¥798.00 | ¥820.00 | ¥794.00 | 7.60K |
| 2026-09-01 | ¥800.00 | +2.17% | ¥783.00 | ¥803.00 | ¥783.00 | 7.60K |
| 2026-08-31 | ¥783.00 | +2.62% | ¥768.00 | ¥783.00 | ¥768.00 | 16.10K |
| 2026-08-28 | ¥763.00 | +0.13% | ¥762.00 | ¥770.00 | ¥761.00 | 6.00K |
| 2026-08-27 | ¥762.00 | -0.13% | ¥763.00 | ¥769.00 | ¥762.00 | 20.20K |
| 2026-08-26 | ¥763.00 | -0.78% | ¥768.00 | ¥770.00 | ¥763.00 | 15.60K |
| 2026-08-25 | ¥769.00 | -0.13% | ¥770.00 | ¥782.00 | ¥761.00 | 28.90K |
| 2026-08-24 | ¥770.00 | -0.26% | ¥773.00 | ¥773.00 | ¥766.00 | 4.00K |
| 2026-08-21 | ¥772.00 | 0.00% | ¥768.00 | ¥779.00 | ¥768.00 | 2.90K |
| 2026-08-20 | ¥772.00 | +1.05% | ¥764.00 | ¥778.00 | ¥761.00 | 6.60K |
| 2026-08-19 | ¥764.00 | -0.52% | ¥774.00 | ¥780.00 | ¥761.00 | 6.90K |
| 2026-08-18 | ¥768.00 | -0.65% | ¥775.00 | ¥779.00 | ¥768.00 | 6.20K |
| 2026-08-17 | ¥773.00 | +0.26% | ¥771.00 | ¥773.00 | ¥769.00 | 16.40K |
| 2026-08-14 | ¥771.00 | +0.26% | ¥773.00 | ¥775.00 | ¥766.00 | 5.90K |
| 2026-08-13 | ¥769.00 | +0.79% | ¥763.00 | ¥770.00 | ¥763.00 | 4.60K |
| 2026-08-12 | ¥763.00 | +0.26% | ¥761.00 | ¥776.00 | ¥761.00 | 8.80K |
| 2026-08-10 | ¥761.00 | -0.78% | ¥767.00 | ¥775.00 | ¥760.00 | 11.10K |
| 2026-08-07 | ¥767.00 | +0.39% | ¥767.00 | ¥782.00 | ¥765.00 | 6.20K |
| 2026-08-06 | ¥764.00 | +0.66% | ¥757.00 | ¥764.00 | ¥755.00 | 2.90K |
| 2026-08-05 | ¥759.00 | -0.65% | ¥764.00 | ¥777.00 | ¥755.00 | 3.30K |
| 2026-08-04 | ¥764.00 | +1.46% | ¥753.00 | ¥764.00 | ¥753.00 | 4.20K |
| 2026-08-03 | ¥753.00 | -0.79% | ¥763.00 | ¥775.00 | ¥753.00 | 8.10K |
| 2026-07-31 | ¥759.00 | -1.68% | ¥775.00 | ¥775.00 | ¥759.00 | 9.00K |
| 2026-07-30 | ¥772.00 | -1.66% | ¥785.00 | ¥785.00 | ¥757.00 | 10.30K |
| 2026-07-29 | ¥785.00 | -4.38% | ¥821.00 | ¥821.00 | ¥785.00 | 10.60K |
| 2026-07-28 | ¥821.00 | -1.20% | ¥861.00 | ¥880.00 | ¥821.00 | 29.50K |
| 2026-07-27 | ¥831.00 | +1.71% | ¥817.00 | ¥833.00 | ¥817.00 | 8.80K |
| 2026-07-24 | ¥817.00 | +3.29% | ¥792.00 | ¥817.00 | ¥792.00 | 8.20K |
| 2026-07-23 | ¥791.00 | +1.02% | ¥788.00 | ¥803.00 | ¥788.00 | 6.10K |
| 2026-07-22 | ¥783.00 | -4.98% | ¥825.00 | ¥825.00 | ¥781.00 | 13.30K |
| 2026-07-21 | ¥824.00 | +0.37% | ¥812.00 | ¥835.00 | ¥812.00 | 6.60K |
| 2026-07-17 | ¥821.00 | -4.09% | ¥855.00 | ¥856.00 | ¥815.00 | 7.40K |
| 2026-07-16 | ¥856.00 | -4.68% | ¥897.00 | ¥897.00 | ¥856.00 | 38.40K |
| 2026-07-15 | ¥898.00 | +17.69% | ¥772.00 | ¥913.00 | ¥763.00 | 230.10K |
| 2026-07-14 | ¥763.00 | -0.91% | ¥777.00 | ¥777.00 | ¥761.00 | 1.90K |
| 2026-07-13 | ¥770.00 | +0.39% | ¥769.00 | ¥778.00 | ¥761.00 | 3.50K |
| 2026-07-10 | ¥767.00 | -0.65% | ¥779.00 | ¥779.00 | ¥759.00 | 3.70K |
| 2026-07-09 | ¥772.00 | -0.13% | ¥778.00 | ¥778.00 | ¥765.00 | 8.90K |
| 2026-07-08 | ¥773.00 | -1.40% | ¥785.00 | ¥785.00 | ¥766.00 | 9.00K |
| 2026-07-07 | ¥784.00 | +1.69% | ¥771.00 | ¥787.00 | ¥766.00 | 6.50K |
| 2026-07-06 | ¥771.00 | +2.53% | ¥755.00 | ¥771.00 | ¥750.00 | 9.60K |
| 2026-07-03 | ¥752.00 | +0.27% | ¥750.00 | ¥759.00 | ¥742.00 | 5.30K |
| 2026-07-02 | ¥750.00 | +0.81% | ¥735.00 | ¥750.00 | ¥730.00 | 2.30K |
| 2026-07-01 | ¥744.00 | +1.92% | ¥715.00 | ¥744.00 | ¥715.00 | 10.80K |
| 2026-06-30 | ¥730.00 | +0.14% | ¥730.00 | ¥730.00 | ¥711.00 | 3.40K |
| 2026-06-29 | ¥729.00 | +1.67% | ¥717.00 | ¥729.00 | ¥715.00 | 5.10K |
| 2026-06-26 | ¥717.00 | -0.42% | ¥721.00 | ¥726.00 | ¥717.00 | 5.00K |
| 2026-06-25 | ¥720.00 | -2.04% | ¥735.00 | ¥737.00 | ¥720.00 | 17.30K |
| 2026-06-24 | ¥735.00 | +0.96% | ¥728.00 | ¥740.00 | ¥721.00 | 2.50K |
| 2026-06-23 | ¥728.00 | -2.02% | ¥739.00 | ¥748.00 | ¥720.00 | 19.60K |
| 2026-06-22 | ¥743.00 | -0.93% | ¥743.00 | ¥752.00 | ¥730.00 | 9.90K |
| 2026-06-19 | ¥750.00 | -1.70% | ¥763.00 | ¥763.00 | ¥741.00 | 2.50K |
| 2026-06-18 | ¥763.00 | +2.01% | ¥762.00 | ¥768.00 | ¥748.00 | 5.10K |
| 2026-06-17 | ¥748.00 | +2.05% | ¥746.00 | ¥760.00 | ¥730.00 | 5.30K |
| 2026-06-16 | ¥733.00 | -3.43% | ¥769.00 | ¥769.00 | ¥733.00 | 3.00K |
| 2026-06-15 | ¥759.00 | +3.69% | ¥745.00 | ¥768.00 | ¥730.00 | 6.00K |
| 2026-06-12 | ¥732.00 | -0.95% | ¥724.00 | ¥740.00 | ¥717.00 | 4.90K |
| 2026-06-11 | ¥739.00 | -0.27% | ¥741.00 | ¥760.00 | ¥739.00 | 6.20K |
| 2026-06-10 | ¥741.00 | -1.33% | ¥751.00 | ¥758.00 | ¥741.00 | 3.60K |
| 2026-06-09 | ¥751.00 | -1.05% | ¥759.00 | ¥761.00 | ¥743.00 | 9.20K |
| 2026-06-08 | ¥759.00 | +2.43% | ¥741.00 | ¥759.00 | ¥741.00 | 2.20K |
| 2026-06-05 | ¥741.00 | +1.23% | ¥732.00 | ¥766.00 | ¥732.00 | 20.40K |
| 2026-06-04 | ¥732.00 | -2.66% | ¥752.00 | ¥780.00 | ¥731.00 | 26.40K |
| 2026-06-03 | ¥752.00 | -1.70% | ¥765.00 | ¥782.00 | ¥752.00 | 6.50K |
| 2026-06-02 | ¥765.00 | -1.16% | ¥774.00 | ¥774.00 | ¥749.00 | 9.10K |
| 2026-06-01 | ¥774.00 | +1.98% | ¥759.00 | ¥784.00 | ¥751.00 | 14.80K |
| 2026-05-29 | ¥759.00 | -0.13% | ¥752.00 | ¥763.00 | ¥751.00 | 10.70K |
| 2026-05-28 | ¥760.00 | -7.54% | ¥822.00 | ¥822.00 | ¥760.00 | 40.20K |
| 2026-05-27 | ¥822.00 | +7.03% | ¥782.00 | ¥844.00 | ¥768.00 | 60.30K |
| 2026-05-26 | ¥768.00 | +0.79% | ¥762.00 | ¥771.00 | ¥762.00 | 4.70K |
| 2026-05-25 | ¥762.00 | 0.00% | ¥774.00 | ¥774.00 | ¥762.00 | 11.00K |