Singapore markets open in 7 hours 21 minutes

TOMY Company, Ltd. (7867.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,168.00+2.00 (+0.06%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,183.003,195.003,151.003,168.003,168.00321,300
27 Jun 20243,137.003,188.003,128.003,166.003,166.00432,300
26 Jun 20243,115.003,152.003,104.003,149.003,149.00293,500
25 Jun 20243,093.003,125.003,087.003,106.003,106.00258,600
24 Jun 20243,061.003,108.003,049.003,082.003,082.00320,000
21 Jun 20243,121.003,155.003,085.003,088.003,088.00507,100
20 Jun 20243,061.003,104.003,057.003,094.003,094.00225,300
19 Jun 20243,078.003,102.003,047.003,065.003,065.00245,400
18 Jun 20243,113.003,128.003,043.003,084.003,084.00347,200
17 Jun 20243,138.003,149.003,062.003,079.003,079.00434,200
14 Jun 20243,070.003,159.003,058.003,155.003,155.00618,900
13 Jun 20243,071.003,136.003,056.003,091.003,091.00648,500
12 Jun 20243,030.003,064.003,020.003,052.003,052.00340,400
11 Jun 20243,020.003,085.003,020.003,031.003,031.00532,500
10 Jun 20242,960.003,004.002,940.003,000.003,000.00435,600
07 Jun 20242,905.002,980.002,891.502,967.002,967.00434,500
06 Jun 20242,929.502,942.502,900.502,904.502,904.50363,400
05 Jun 20242,935.002,947.002,893.502,909.002,909.00381,800
04 Jun 20242,885.002,942.002,880.502,934.002,934.00444,600
03 Jun 20242,875.002,898.002,853.002,897.002,897.00361,100
31 May 20242,847.002,865.502,826.002,852.002,852.00646,800
30 May 20242,829.002,853.502,765.502,825.502,825.50518,800
29 May 20242,799.502,851.502,777.502,779.002,779.00669,100
28 May 20242,819.002,838.002,726.002,726.502,726.50469,800
27 May 20242,775.502,821.002,755.502,819.002,819.00523,400
24 May 20242,656.002,747.002,656.002,725.502,725.50495,600
23 May 20242,669.002,681.502,615.002,678.502,678.50404,800
22 May 20242,718.002,722.502,649.502,667.002,667.00438,500
21 May 20242,722.002,791.502,705.502,743.002,743.00540,200
20 May 20242,743.502,747.002,702.502,722.002,722.00432,400
17 May 20242,710.002,752.002,688.002,749.002,749.00622,300
16 May 20242,724.002,785.002,710.002,737.002,737.00718,200
15 May 20242,745.002,817.502,604.502,719.502,719.501,219,800
14 May 20242,660.002,713.002,652.502,711.502,711.50624,800
13 May 20242,700.502,737.002,666.002,680.502,680.50721,100
10 May 20242,650.002,699.002,627.002,694.002,694.00426,100
09 May 20242,630.002,672.502,615.502,651.002,651.00338,000
08 May 20242,652.502,655.002,591.502,623.502,623.50457,200
07 May 20242,611.002,636.002,588.502,636.002,636.00552,200
02 May 20242,710.002,722.502,643.002,652.002,652.002,054,400
01 May 20242,528.502,528.502,495.502,510.002,510.00218,800
30 Apr 20242,551.502,559.002,501.002,529.002,529.00352,500
26 Apr 20242,510.002,551.002,493.502,547.002,547.00292,800
25 Apr 20242,555.002,560.502,512.502,512.502,512.50247,000
24 Apr 20242,540.002,582.002,522.502,552.502,552.50341,100
23 Apr 20242,506.002,526.502,485.002,504.002,504.00213,600
22 Apr 20242,491.002,505.502,465.002,494.502,494.50342,000
19 Apr 20242,528.002,532.502,433.002,464.502,464.50553,800
18 Apr 20242,531.002,579.502,515.002,554.502,554.50289,400
17 Apr 20242,551.002,585.502,537.002,552.002,552.00314,100
16 Apr 20242,600.002,601.002,556.002,570.502,570.50367,400
15 Apr 20242,640.002,652.002,611.502,635.002,635.00247,000
12 Apr 20242,687.002,705.502,643.502,662.002,662.00287,700
11 Apr 20242,710.002,710.002,649.002,658.002,658.00266,100
10 Apr 20242,725.002,737.002,704.002,713.002,713.00209,300
09 Apr 20242,711.502,734.002,701.002,723.502,723.50280,700
08 Apr 20242,695.002,722.502,685.502,711.002,711.00334,000
05 Apr 20242,660.002,705.502,644.002,697.502,697.50410,400
04 Apr 20242,668.502,704.002,653.002,682.002,682.00502,000
03 Apr 20242,654.002,683.002,644.002,668.002,668.00425,500
02 Apr 20242,700.002,704.002,664.502,695.002,695.00440,700
01 Apr 20242,800.002,800.002,705.502,709.002,709.00394,000
29 Mar 20242,757.002,797.502,745.502,796.002,796.00253,600
28 Mar 20242,801.002,830.002,755.002,756.002,756.00678,100
28 Mar 20248 Dividend
27 Mar 20242,852.002,893.502,843.002,868.002,860.00718,000
26 Mar 20242,880.002,898.502,835.502,848.502,840.55488,800
25 Mar 20242,910.002,917.502,875.002,875.002,866.98471,700
22 Mar 20242,870.002,909.002,856.002,898.502,890.42523,200
21 Mar 20242,835.002,875.002,828.002,861.002,853.02460,600
19 Mar 20242,798.002,835.002,775.002,818.002,810.14524,300
18 Mar 20242,766.502,804.002,742.502,804.002,796.18500,400
15 Mar 20242,750.002,756.002,721.502,748.502,740.83522,000
14 Mar 20242,690.002,732.002,685.002,724.002,716.40389,100
13 Mar 20242,736.502,763.002,684.502,703.002,695.46434,500
12 Mar 20242,675.502,718.502,652.502,712.502,704.93527,000
11 Mar 20242,699.002,714.002,650.502,675.502,668.04467,400
08 Mar 20242,666.002,737.502,663.002,726.002,718.40604,300
07 Mar 20242,679.502,692.002,648.002,690.002,682.50398,400
06 Mar 20242,611.002,681.502,607.502,675.002,667.54461,400
05 Mar 20242,624.002,652.002,607.002,637.502,630.14415,700
04 Mar 20242,660.502,670.002,608.502,618.002,610.70561,600
01 Mar 20242,680.002,693.502,636.502,657.002,649.59754,800
29 Feb 20242,570.002,678.502,569.002,667.502,660.061,575,200
28 Feb 20242,454.502,589.502,453.002,564.002,556.851,277,300
27 Feb 20242,450.002,471.002,436.002,454.502,447.65470,100
26 Feb 20242,476.002,493.002,450.002,461.002,454.14602,200
22 Feb 20242,410.502,497.502,410.002,475.002,468.10999,400
21 Feb 20242,339.502,396.002,334.502,395.502,388.82682,300
20 Feb 20242,343.002,347.502,316.002,327.502,321.01389,900
19 Feb 20242,295.002,343.502,285.002,331.002,324.50410,600
16 Feb 20242,294.002,321.502,288.502,296.502,290.09488,300
15 Feb 20242,332.002,336.002,270.002,292.002,285.61707,600
14 Feb 20242,354.002,373.002,311.502,321.002,314.53521,200
13 Feb 20242,362.502,368.002,318.002,355.002,348.43595,600
09 Feb 20242,348.002,354.002,306.002,349.502,342.95722,100
08 Feb 20242,385.502,395.002,326.502,329.002,322.501,033,800
07 Feb 20242,343.002,387.002,291.002,379.502,372.862,005,000
06 Feb 20242,430.002,459.502,396.502,443.002,436.191,200,900
05 Feb 20242,399.002,414.502,375.502,410.502,403.78705,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...