Tomy Company, Ltd. 7867
TSE · Japan · Consumer Durables
¥4,190.00-13.00 (-0.31%)
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 | ¥4,190.00 | -0.31% | ¥4,207.00 | ¥4,264.00 | ¥4,181.00 | 178.10K |
| 2026-10-01 | ¥4,203.00 | -1.15% | ¥4,205.00 | ¥4,223.00 | ¥4,152.00 | 692.70K |
| 2026-09-30 | ¥4,252.00 | +2.41% | ¥4,155.00 | ¥4,267.00 | ¥4,121.00 | 735.60K |
| 2026-09-29 | ¥4,152.00 | +1.29% | ¥4,049.00 | ¥4,174.00 | ¥4,040.00 | 730.60K |
| 2026-09-28 | ¥4,099.00 | +0.32% | ¥4,086.00 | ¥4,104.00 | ¥4,045.00 | 603.60K |
| 2026-09-25 | ¥4,086.00 | +0.84% | ¥4,060.00 | ¥4,124.00 | ¥4,055.00 | 580.50K |
| 2026-09-24 | ¥4,052.00 | +0.30% | ¥4,040.00 | ¥4,095.00 | ¥4,020.00 | 729.30K |
| 2026-09-18 | ¥4,040.00 | +0.17% | ¥4,030.00 | ¥4,052.00 | ¥3,948.00 | 1.74M |
| 2026-09-17 | ¥4,033.00 | +4.00% | ¥3,900.00 | ¥4,051.00 | ¥3,892.00 | 1.01M |
| 2026-09-16 | ¥3,878.00 | +0.36% | ¥3,910.00 | ¥3,917.00 | ¥3,852.00 | 730.60K |
| 2026-09-15 | ¥3,864.00 | +0.73% | ¥3,900.00 | ¥3,933.00 | ¥3,813.00 | 641.40K |
| 2026-09-14 | ¥3,836.00 | +5.41% | ¥3,648.00 | ¥3,851.00 | ¥3,648.00 | 1.02M |
| 2026-09-11 | ¥3,639.00 | +3.59% | ¥3,554.00 | ¥3,720.00 | ¥3,526.00 | 1.20M |
| 2026-09-10 | ¥3,513.00 | -1.32% | ¥3,511.00 | ¥3,516.00 | ¥3,466.00 | 584.10K |
| 2026-09-09 | ¥3,560.00 | +0.76% | ¥3,520.00 | ¥3,598.00 | ¥3,519.00 | 380.20K |
| 2026-09-08 | ¥3,533.00 | -2.38% | ¥3,579.00 | ¥3,595.00 | ¥3,523.00 | 508.80K |
| 2026-09-07 | ¥3,619.00 | -0.96% | ¥3,620.00 | ¥3,628.00 | ¥3,569.00 | 366.20K |
| 2026-09-04 | ¥3,654.00 | -0.30% | ¥3,664.00 | ¥3,676.00 | ¥3,626.00 | 406.50K |
| 2026-09-03 | ¥3,665.00 | -0.52% | ¥3,735.00 | ¥3,745.00 | ¥3,658.00 | 343.80K |
| 2026-09-02 | ¥3,684.00 | -2.15% | ¥3,720.00 | ¥3,749.00 | ¥3,669.00 | 489.50K |
| 2026-09-01 | ¥3,765.00 | +0.53% | ¥3,772.00 | ¥3,840.00 | ¥3,762.00 | 468.40K |
| 2026-08-31 | ¥3,745.00 | +0.48% | ¥3,730.00 | ¥3,773.00 | ¥3,728.00 | 439.70K |
| 2026-08-28 | ¥3,727.00 | +1.69% | ¥3,653.00 | ¥3,730.00 | ¥3,643.00 | 424.30K |
| 2026-08-27 | ¥3,665.00 | -1.11% | ¥3,705.00 | ¥3,737.00 | ¥3,655.00 | 299.30K |
| 2026-08-26 | ¥3,706.00 | +0.19% | ¥3,702.00 | ¥3,765.00 | ¥3,702.00 | 310.50K |
| 2026-08-25 | ¥3,699.00 | +1.48% | ¥3,689.00 | ¥3,716.00 | ¥3,654.00 | 432.00K |
| 2026-08-24 | ¥3,645.00 | +0.11% | ¥3,641.00 | ¥3,676.00 | ¥3,618.00 | 420.00K |
| 2026-08-21 | ¥3,641.00 | +0.55% | ¥3,650.00 | ¥3,659.00 | ¥3,599.00 | 431.00K |
| 2026-08-20 | ¥3,621.00 | +1.37% | ¥3,599.00 | ¥3,687.00 | ¥3,591.00 | 713.20K |
| 2026-08-19 | ¥3,572.00 | -0.45% | ¥3,590.00 | ¥3,595.00 | ¥3,512.00 | 318.90K |
| 2026-08-18 | ¥3,588.00 | -0.33% | ¥3,555.00 | ¥3,589.00 | ¥3,495.00 | 383.30K |
| 2026-08-17 | ¥3,600.00 | +0.06% | ¥3,620.00 | ¥3,642.00 | ¥3,573.00 | 417.70K |
| 2026-08-14 | ¥3,598.00 | -0.30% | ¥3,591.00 | ¥3,629.00 | ¥3,574.00 | 388.80K |
| 2026-08-13 | ¥3,609.00 | -1.45% | ¥3,643.00 | ¥3,646.00 | ¥3,582.00 | 401.30K |
| 2026-08-12 | ¥3,662.00 | -0.27% | ¥3,712.00 | ¥3,717.00 | ¥3,647.00 | 459.80K |
| 2026-08-10 | ¥3,672.00 | +1.94% | ¥3,610.00 | ¥3,682.00 | ¥3,538.00 | 621.00K |
| 2026-08-07 | ¥3,602.00 | +4.01% | ¥3,460.00 | ¥3,605.00 | ¥3,424.00 | 769.40K |
| 2026-08-06 | ¥3,463.00 | +2.79% | ¥3,431.00 | ¥3,547.00 | ¥3,427.00 | 1.02M |
| 2026-08-05 | ¥3,369.00 | -8.03% | ¥3,522.00 | ¥3,522.00 | ¥3,338.00 | 1.94M |
| 2026-08-04 | ¥3,663.00 | +0.19% | ¥3,620.00 | ¥3,705.00 | ¥3,601.00 | 783.80K |
| 2026-08-03 | ¥3,656.00 | +0.80% | ¥3,635.00 | ¥3,665.00 | ¥3,513.00 | 590.90K |
| 2026-07-31 | ¥3,627.00 | -2.71% | ¥3,556.00 | ¥3,676.00 | ¥3,546.00 | 611.10K |
| 2026-07-30 | ¥3,728.00 | +0.22% | ¥3,730.00 | ¥3,760.00 | ¥3,632.00 | 559.10K |
| 2026-07-29 | ¥3,720.00 | +2.56% | ¥3,627.00 | ¥3,750.00 | ¥3,591.00 | 805.40K |
| 2026-07-28 | ¥3,627.00 | +2.49% | ¥3,599.00 | ¥3,636.00 | ¥3,556.00 | 751.50K |
| 2026-07-27 | ¥3,539.00 | +3.57% | ¥3,474.00 | ¥3,548.00 | ¥3,458.00 | 512.30K |
| 2026-07-24 | ¥3,417.00 | -0.70% | ¥3,430.00 | ¥3,452.00 | ¥3,386.00 | 449.90K |
| 2026-07-23 | ¥3,441.00 | -0.41% | ¥3,403.00 | ¥3,469.00 | ¥3,372.00 | 575.80K |
| 2026-07-22 | ¥3,455.00 | -6.37% | ¥3,576.00 | ¥3,583.00 | ¥3,441.00 | 1.21M |
| 2026-07-21 | ¥3,690.00 | +4.50% | ¥3,500.00 | ¥3,732.00 | ¥3,480.00 | 1.30M |
| 2026-07-17 | ¥3,531.00 | +1.88% | ¥3,510.00 | ¥3,603.00 | ¥3,500.00 | 1.40M |
| 2026-07-16 | ¥3,466.00 | +1.02% | ¥3,450.00 | ¥3,516.00 | ¥3,435.00 | 947.50K |
| 2026-07-15 | ¥3,431.00 | +0.47% | ¥3,450.00 | ¥3,468.00 | ¥3,398.00 | 565.30K |
| 2026-07-14 | ¥3,415.00 | +1.43% | ¥3,392.00 | ¥3,469.00 | ¥3,384.00 | 685.50K |
| 2026-07-13 | ¥3,367.00 | +1.35% | ¥3,340.00 | ¥3,389.00 | ¥3,338.00 | 471.00K |
| 2026-07-10 | ¥3,322.00 | +1.10% | ¥3,290.00 | ¥3,338.00 | ¥3,283.00 | 438.00K |
| 2026-07-09 | ¥3,286.00 | -0.24% | ¥3,290.00 | ¥3,299.00 | ¥3,257.00 | 288.40K |
| 2026-07-08 | ¥3,294.00 | +0.86% | ¥3,260.00 | ¥3,305.00 | ¥3,240.00 | 318.60K |
| 2026-07-07 | ¥3,266.00 | +0.59% | ¥3,256.00 | ¥3,319.00 | ¥3,230.00 | 438.80K |
| 2026-07-06 | ¥3,247.00 | -0.37% | ¥3,252.00 | ¥3,261.00 | ¥3,216.00 | 311.30K |
| 2026-07-03 | ¥3,259.00 | +0.90% | ¥3,245.00 | ¥3,273.00 | ¥3,230.00 | 266.80K |
| 2026-07-02 | ¥3,230.00 | +2.51% | ¥3,190.00 | ¥3,257.00 | ¥3,168.00 | 435.30K |
| 2026-07-01 | ¥3,151.00 | -1.10% | ¥3,174.00 | ¥3,203.00 | ¥3,121.00 | 326.80K |
| 2026-06-30 | ¥3,186.00 | -1.76% | ¥3,231.00 | ¥3,248.00 | ¥3,165.00 | 451.20K |
| 2026-06-29 | ¥3,243.00 | +1.34% | ¥3,230.00 | ¥3,333.00 | ¥3,222.00 | 854.30K |
| 2026-06-26 | ¥3,200.00 | +1.52% | ¥3,152.00 | ¥3,226.00 | ¥3,121.00 | 745.10K |
| 2026-06-25 | ¥3,152.00 | +3.58% | ¥3,086.00 | ¥3,162.00 | ¥3,061.00 | 580.70K |
| 2026-06-24 | ¥3,043.00 | +2.53% | ¥2,997.00 | ¥3,085.00 | ¥2,969.50 | 526.60K |
| 2026-06-23 | ¥2,968.00 | -1.82% | ¥3,009.00 | ¥3,009.00 | ¥2,952.50 | 436.10K |
| 2026-06-22 | ¥3,023.00 | +3.33% | ¥2,924.00 | ¥3,036.00 | ¥2,915.50 | 548.50K |
| 2026-06-19 | ¥2,925.50 | -0.61% | ¥2,967.00 | ¥2,968.50 | ¥2,916.50 | 518.30K |
| 2026-06-18 | ¥2,943.50 | +0.86% | ¥2,915.00 | ¥2,945.50 | ¥2,890.00 | 370.10K |
| 2026-06-17 | ¥2,918.50 | +0.67% | ¥2,919.50 | ¥2,937.00 | ¥2,892.00 | 297.40K |
| 2026-06-16 | ¥2,899.00 | -1.63% | ¥2,955.00 | ¥2,979.50 | ¥2,873.00 | 405.70K |
| 2026-06-15 | ¥2,947.00 | +0.73% | ¥2,962.00 | ¥2,986.00 | ¥2,925.00 | 454.30K |
| 2026-06-12 | ¥2,925.50 | -0.17% | ¥2,955.50 | ¥2,974.50 | ¥2,916.50 | 459.00K |
| 2026-06-11 | ¥2,930.50 | +0.77% | ¥2,913.00 | ¥2,938.50 | ¥2,859.50 | 471.80K |
| 2026-06-10 | ¥2,908.00 | +0.19% | ¥2,905.00 | ¥2,931.50 | ¥2,862.00 | 525.30K |
| 2026-06-09 | ¥2,902.50 | -2.06% | ¥3,000.00 | ¥3,004.00 | ¥2,883.50 | 466.90K |
| 2026-06-08 | ¥2,963.50 | -3.25% | ¥2,955.50 | ¥3,047.00 | ¥2,934.00 | 631.90K |
| 2026-06-05 | ¥3,063.00 | +3.53% | ¥3,000.00 | ¥3,085.00 | ¥2,960.00 | 599.20K |
| 2026-06-04 | ¥2,958.50 | -1.35% | ¥2,969.00 | ¥2,987.50 | ¥2,924.50 | 498.30K |
| 2026-06-03 | ¥2,999.00 | -2.47% | ¥3,048.00 | ¥3,080.00 | ¥2,974.00 | 715.80K |
| 2026-06-02 | ¥3,075.00 | -3.48% | ¥3,190.00 | ¥3,190.00 | ¥3,063.00 | 561.40K |
| 2026-06-01 | ¥3,186.00 | +0.85% | ¥3,150.00 | ¥3,239.00 | ¥3,111.00 | 697.10K |
| 2026-05-29 | ¥3,159.00 | +3.03% | ¥3,085.00 | ¥3,216.00 | ¥3,080.00 | 984.40K |
| 2026-05-28 | ¥3,066.00 | -0.94% | ¥3,100.00 | ¥3,115.00 | ¥3,027.00 | 693.60K |
| 2026-05-27 | ¥3,095.00 | +5.38% | ¥2,999.00 | ¥3,111.00 | ¥2,990.50 | 1.09M |
| 2026-05-26 | ¥2,937.00 | -1.04% | ¥2,971.00 | ¥2,985.00 | ¥2,916.50 | 465.10K |
| 2026-05-25 | ¥2,968.00 | -0.50% | ¥2,968.00 | ¥3,004.00 | ¥2,900.50 | 744.00K |