Tokyo - Delayed Quote JPY

TOMY Company, Ltd. (7867.T)

2,932.50
-177.50
(-5.71%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 14, 20252,976.503,018.002,912.502,932.502,932.502,650,700
May 13, 20253,110.003,131.003,043.003,110.003,110.001,391,100
May 12, 20253,064.003,075.003,003.003,051.003,051.001,477,600
May 9, 20253,030.003,032.002,990.503,008.003,008.001,032,000
May 8, 20253,043.003,057.003,002.003,031.003,031.00501,800
May 7, 20253,079.003,079.003,018.003,021.003,021.00816,400
May 2, 20253,135.003,140.003,062.003,082.003,082.00699,300
May 1, 20253,110.003,147.003,090.003,147.003,147.00547,600
Apr 30, 20253,083.003,137.003,078.003,136.003,136.00591,700
Apr 28, 20253,089.003,114.003,075.003,083.003,083.00503,200
Apr 25, 20253,050.003,091.003,026.003,069.003,069.00457,600
Apr 24, 20253,040.003,069.003,010.003,038.003,038.00518,600
Apr 23, 20253,050.003,060.002,991.003,015.003,015.00621,600
Apr 22, 20252,986.003,009.002,951.003,008.003,008.00751,600
Apr 21, 20253,073.003,106.003,005.003,005.003,005.00668,900
Apr 18, 20253,000.003,134.002,996.003,118.003,118.00938,400
Apr 17, 20252,926.502,996.002,911.502,988.502,988.50626,000
Apr 16, 20252,975.502,986.502,901.502,915.002,915.00724,000
Apr 15, 20253,016.003,036.002,970.502,977.502,977.50629,100
Apr 14, 20253,045.003,078.003,019.003,019.003,019.00541,300
Apr 11, 20252,990.003,030.002,926.503,019.003,019.00875,600
Apr 10, 20253,061.003,065.002,989.003,032.003,032.001,029,100
Apr 9, 20252,900.002,909.002,750.502,830.502,830.501,417,000
Apr 8, 20252,938.503,041.002,933.503,020.003,020.00934,000
Apr 7, 20252,663.002,872.002,663.002,799.002,799.001,567,300
Apr 4, 20253,200.003,231.003,036.003,103.003,103.001,442,700
Apr 3, 20253,268.003,298.003,216.003,294.003,294.001,090,600
Apr 2, 20253,449.003,449.003,364.003,407.003,407.00780,600
Apr 1, 20253,504.003,547.003,437.003,450.003,450.00819,300
Mar 31, 20253,542.003,571.003,455.003,466.003,466.001,066,000
Mar 28, 20253,590.003,595.003,514.003,581.003,581.00967,500
Mar 27, 20253,594.003,614.003,541.003,592.003,592.001,532,400
Mar 26, 20253,665.003,665.003,597.003,622.003,622.001,380,400
Mar 25, 20253,599.003,623.003,570.003,613.003,613.001,033,300
Mar 24, 20253,580.003,618.003,525.003,581.003,581.001,624,500
Mar 21, 20253,564.003,616.003,493.003,568.003,568.002,594,500
Mar 19, 20253,454.003,599.003,451.003,564.003,564.001,593,700
Mar 18, 20253,495.003,499.003,431.003,453.003,453.00962,700
Mar 17, 20253,378.003,490.003,366.003,456.003,456.001,291,800
Mar 14, 20253,346.003,391.003,327.003,371.003,371.00927,100
Mar 13, 20253,430.003,437.003,355.003,355.003,355.001,018,200
Mar 12, 20253,425.003,465.003,410.003,413.003,413.00870,400
Mar 11, 20253,349.003,411.003,304.003,405.003,405.001,362,000
Mar 10, 20253,519.003,527.003,425.003,436.003,436.001,130,200
Mar 7, 20253,600.003,606.003,455.003,455.003,455.001,429,700
Mar 6, 20253,667.003,685.003,602.003,627.003,627.00754,300
Mar 5, 20253,660.003,682.003,578.003,605.003,605.00986,400
Mar 4, 20253,697.003,716.003,596.003,638.003,638.00943,800
Mar 3, 20253,650.003,695.003,631.003,695.003,695.001,093,000
Feb 28, 20253,706.003,729.003,614.003,628.003,628.001,653,900
Feb 27, 20253,860.003,869.003,715.003,758.003,758.001,507,000
Feb 26, 20253,793.003,853.003,760.003,822.003,822.001,536,600
Feb 25, 20253,776.003,819.003,740.003,774.003,774.001,215,200
Feb 21, 20253,840.003,893.003,787.003,828.003,828.002,035,200
Feb 20, 20253,916.003,945.003,767.003,824.003,824.002,744,900
Feb 19, 20254,107.004,110.003,885.003,963.003,963.003,612,500
Feb 18, 20254,118.004,130.004,012.004,115.004,115.002,335,100
Feb 17, 20254,082.004,184.004,001.004,030.004,030.003,494,700
Feb 14, 20254,370.004,415.004,051.004,072.004,072.004,450,300
Feb 13, 20254,300.004,482.004,251.004,344.004,344.005,430,300
Feb 12, 20254,931.005,064.004,842.005,028.005,028.001,035,800
Feb 10, 20254,999.005,025.004,940.004,966.004,966.00721,000
Feb 7, 20255,098.005,119.004,992.005,053.005,053.00666,100
Feb 6, 20254,900.005,100.004,881.005,088.005,088.001,045,400
Feb 5, 20254,691.004,908.004,691.004,860.004,860.00842,500
Feb 4, 20254,757.004,794.004,685.004,690.004,690.00462,200
Feb 3, 20254,762.004,820.004,712.004,724.004,724.00806,000
Jan 31, 20254,745.004,875.004,709.004,804.004,804.001,094,000
Jan 30, 20254,520.004,820.004,483.004,741.004,741.001,678,800
Jan 29, 20254,451.004,540.004,421.004,525.004,525.00638,400
Jan 28, 20254,279.004,498.004,260.004,411.004,411.00838,500
Jan 27, 20254,237.004,318.004,217.004,287.004,287.00528,900
Jan 24, 20254,226.004,263.004,195.004,208.004,208.00397,500
Jan 23, 20254,159.004,218.004,143.004,195.004,195.00451,500
Jan 22, 20254,183.004,211.004,129.004,171.004,171.00512,000
Jan 21, 20254,200.004,205.004,132.004,174.004,174.00340,600
Jan 20, 20254,200.004,225.004,168.004,169.004,169.00502,400
Jan 17, 20254,275.004,286.004,137.004,182.004,182.00730,000
Jan 16, 20254,400.004,409.004,295.004,295.004,295.00504,700
Jan 15, 20254,356.004,363.004,279.004,355.004,355.00571,000
Jan 14, 20254,328.004,369.004,236.004,355.004,355.00634,500
Jan 10, 20254,377.004,408.004,316.004,342.004,342.00550,400
Jan 9, 20254,462.004,477.004,376.004,377.004,377.00461,300
Jan 8, 20254,405.004,428.004,317.004,425.004,425.00853,100
Jan 7, 20254,566.004,625.004,421.004,435.004,435.00798,600
Jan 6, 20254,553.004,670.004,553.004,564.004,564.00725,400
Dec 30, 20244,560.004,585.004,506.004,540.004,540.00458,400
Dec 27, 20244,462.004,537.004,400.004,535.004,535.00627,500
Dec 26, 20244,430.004,450.004,356.004,435.004,435.00722,300
Dec 25, 20244,570.004,570.004,391.004,447.004,447.00767,300
Dec 24, 20244,545.004,584.004,515.004,565.004,565.00368,400
Dec 23, 20244,600.004,655.004,534.004,541.004,541.00569,900
Dec 20, 20244,560.004,651.004,552.004,596.004,596.00664,600
Dec 19, 20244,502.004,617.004,501.004,617.004,617.00422,100
Dec 18, 20244,635.004,635.004,549.004,590.004,590.00474,000
Dec 17, 20244,530.004,639.004,525.004,619.004,619.00722,400
Dec 16, 20244,510.004,566.004,457.004,520.004,520.00642,100
Dec 13, 20244,370.004,508.004,351.004,502.004,502.00773,700
Dec 12, 20244,370.004,417.004,331.004,395.004,395.00531,000
Dec 11, 20244,338.004,396.004,320.004,330.004,330.00549,600
Dec 10, 20244,380.004,402.004,265.004,350.004,350.00539,700
Dec 9, 20244,335.004,410.004,313.004,378.004,378.00471,300
Dec 6, 20244,409.004,446.004,364.004,389.004,389.00490,400
Dec 5, 20244,449.004,458.004,332.004,412.004,412.00763,900
Dec 4, 20244,365.004,423.004,317.004,404.004,404.00728,800
Dec 3, 20244,289.004,408.004,269.004,366.004,366.00953,200
Dec 2, 20244,231.004,287.004,157.004,225.004,225.00831,700
Nov 29, 20244,258.004,260.004,107.004,235.004,235.001,275,600
Nov 28, 20244,130.004,341.004,126.004,292.004,292.001,750,900
Nov 27, 20243,999.004,135.003,968.004,108.004,108.00985,500
Nov 26, 20243,921.003,978.003,859.003,943.003,943.00613,500
Nov 25, 20243,959.003,976.003,915.003,922.003,922.00541,300
Nov 22, 20243,993.003,998.003,937.003,959.003,959.00531,600
Nov 21, 20244,095.004,106.003,942.003,969.003,969.00646,800
Nov 20, 20244,085.004,164.004,052.004,104.004,104.00576,300
Nov 19, 20244,040.004,081.003,969.004,073.004,073.00489,200
Nov 18, 20244,077.004,085.003,987.004,041.004,041.00498,900
Nov 15, 20244,106.004,142.004,064.004,077.004,077.00639,000
Nov 14, 20244,182.004,212.004,052.004,053.004,053.00951,500
Nov 13, 20244,374.004,374.004,140.004,219.004,219.001,152,200
Nov 12, 20244,450.004,459.004,334.004,381.004,381.00735,600
Nov 11, 20244,259.004,380.004,241.004,380.004,380.00730,900
Nov 8, 20244,205.004,322.004,205.004,271.004,271.00584,600
Nov 7, 20244,240.004,249.004,071.004,200.004,200.00696,400
Nov 6, 20244,136.004,239.004,124.004,215.004,215.00514,100
Nov 5, 20244,098.004,169.004,068.004,116.004,116.00480,000
Nov 1, 20244,033.004,128.004,027.004,098.004,098.00648,000
Oct 31, 20243,950.004,093.003,925.004,063.004,063.00941,000
Oct 30, 20244,000.004,068.003,900.003,970.003,970.002,260,900
Oct 29, 20243,909.003,931.003,883.003,905.003,905.00283,100
Oct 28, 20243,839.003,920.003,819.003,907.003,907.00428,500
Oct 25, 20243,860.003,885.003,834.003,855.003,855.00626,700
Oct 24, 20243,800.003,855.003,785.003,821.003,821.00405,200
Oct 23, 20243,875.003,892.003,800.003,807.003,807.00566,600
Oct 22, 20243,947.003,981.003,860.003,892.003,892.00521,700
Oct 21, 20243,951.003,967.003,912.003,947.003,947.00381,400
Oct 18, 20243,977.003,989.003,950.003,951.003,951.00391,700
Oct 17, 20244,057.004,057.003,962.003,981.003,981.00591,400
Oct 16, 20244,054.004,145.004,043.004,059.004,059.00487,500
Oct 15, 20244,080.004,090.004,037.004,075.004,075.00520,300
Oct 11, 20244,004.004,068.004,001.004,058.004,058.00471,500
Oct 10, 20244,092.004,093.003,980.004,010.004,010.00655,800
Oct 9, 20244,120.004,153.004,076.004,110.004,110.00510,700
Oct 8, 20244,020.004,068.004,005.004,050.004,050.00469,200
Oct 7, 20243,998.004,057.003,960.004,038.004,038.00623,200
Oct 4, 20243,865.003,970.003,857.003,968.003,968.00483,000
Oct 3, 20243,934.003,944.003,823.003,883.003,883.00568,100
Oct 2, 20243,963.003,990.003,857.003,869.003,869.00672,400
Oct 1, 20243,930.003,997.003,912.003,994.003,994.00519,700
Sep 30, 20243,798.003,952.003,754.003,912.003,912.00780,100
Sep 27, 2024 28 Dividend
Sep 27, 20243,925.003,980.003,916.003,929.003,929.00683,400
Sep 26, 20243,916.003,992.003,892.003,992.003,964.00753,300
Sep 25, 20243,935.003,935.003,823.003,861.003,833.92801,100
Sep 24, 20243,965.003,994.003,940.003,956.003,928.25552,600
Sep 20, 20243,895.003,930.003,859.003,911.003,883.57822,200
Sep 19, 20243,831.003,880.003,814.003,848.003,821.01562,900
Sep 18, 20243,839.003,885.003,776.003,813.003,786.26572,700
Sep 17, 20243,800.003,853.003,772.003,853.003,825.97733,800
Sep 13, 20243,781.003,847.003,735.003,745.003,718.73880,600
Sep 12, 20243,729.003,743.003,688.003,728.003,701.85547,900
Sep 11, 20243,701.003,733.003,553.003,577.003,551.91739,600
Sep 10, 20243,595.003,694.003,580.003,680.003,654.19671,300
Sep 9, 20243,420.003,578.003,420.003,573.003,547.94562,400
Sep 6, 20243,542.003,646.003,503.003,519.003,494.32748,100
Sep 5, 20243,480.003,515.003,445.003,495.003,470.49373,600
Sep 4, 20243,378.003,532.003,375.003,477.003,452.61728,900
Sep 3, 20243,400.003,452.003,392.003,450.003,425.80336,700
Sep 2, 20243,452.003,453.003,343.003,394.003,370.19502,100
Aug 30, 20243,430.003,547.003,413.003,459.003,434.741,383,800
Aug 29, 20243,280.003,310.003,255.003,310.003,286.78287,600
Aug 28, 20243,299.003,354.003,282.003,307.003,283.80498,500
Aug 27, 20243,238.003,276.003,233.003,274.003,251.04293,800
Aug 26, 20243,177.003,237.003,155.003,236.003,213.30316,100
Aug 23, 20243,150.003,185.003,131.003,177.003,154.72472,600
Aug 22, 20243,210.003,223.003,174.003,193.003,170.60295,600
Aug 21, 20243,201.003,243.003,195.003,219.003,196.42322,400
Aug 20, 20243,231.003,255.003,221.003,249.003,226.21323,800
Aug 19, 20243,290.003,298.003,215.003,231.003,208.34460,500
Aug 16, 20243,291.003,311.003,250.003,300.003,276.85450,300
Aug 15, 20243,220.003,299.003,218.003,267.003,244.09486,400
Aug 14, 20243,136.003,227.003,080.003,182.003,159.68413,000
Aug 13, 20243,188.003,238.003,120.003,149.003,126.91550,900
Aug 9, 20243,284.003,296.003,114.003,149.003,126.91665,800
Aug 8, 20243,070.003,245.003,027.003,215.003,192.45962,000
Aug 7, 20242,910.003,162.002,815.503,115.003,093.151,761,600
Aug 6, 20242,920.003,123.002,910.003,080.003,058.401,016,600
Aug 5, 20242,884.002,993.502,788.002,800.502,780.861,042,000
Aug 2, 20243,200.003,205.003,084.003,088.003,066.34849,400
Aug 1, 20243,341.003,373.003,258.003,273.003,250.04510,000
Jul 31, 20243,300.003,452.003,282.003,435.003,410.91647,000
Jul 30, 20243,294.003,352.003,291.003,325.003,301.68571,500
Jul 29, 20243,250.003,352.003,250.003,313.003,289.76649,600
Jul 26, 20243,119.003,226.003,113.003,191.003,168.62465,000
Jul 25, 20243,150.003,167.003,127.003,136.003,114.00302,400
Jul 24, 20243,193.003,217.003,185.003,188.003,165.64259,900
Jul 23, 20243,166.003,226.003,163.003,200.003,177.56387,900
Jul 22, 20243,152.003,168.003,124.003,144.003,121.95251,400
Jul 19, 20243,126.003,151.003,103.003,141.003,118.97353,700
Jul 18, 20243,160.003,221.003,150.003,150.003,127.91333,400
Jul 17, 20243,218.003,220.003,160.003,218.003,195.43391,800
Jul 16, 20243,183.003,219.003,158.003,192.003,169.61361,400
Jul 12, 20243,176.003,213.003,170.003,190.003,167.63422,200
Jul 11, 20243,185.003,193.003,130.003,177.003,154.72480,300
Jul 10, 20243,165.003,166.003,114.003,166.003,143.79495,900
Jul 9, 20243,210.003,218.003,152.003,175.003,152.73411,200
Jul 8, 20243,229.003,235.003,196.003,206.003,183.51434,700
Jul 5, 20243,210.003,218.003,178.003,218.003,195.43482,000
Jul 4, 20243,239.003,240.003,184.003,210.003,187.48425,200
Jul 3, 20243,208.003,225.003,173.003,225.003,202.38355,200
Jul 2, 20243,210.003,253.003,200.003,208.003,185.50422,400
Jul 1, 20243,200.003,240.003,180.003,209.003,186.49396,600
Jun 28, 20243,183.003,195.003,151.003,168.003,145.78321,300
Jun 27, 20243,137.003,188.003,128.003,166.003,143.79432,300
Jun 26, 20243,115.003,152.003,104.003,149.003,126.91293,500
Jun 25, 20243,093.003,125.003,087.003,106.003,084.21258,600
Jun 24, 20243,061.003,108.003,049.003,082.003,060.38320,000
Jun 21, 20243,121.003,155.003,085.003,088.003,066.34507,100
Jun 20, 20243,061.003,104.003,057.003,094.003,072.30225,300
Jun 19, 20243,078.003,102.003,047.003,065.003,043.50245,400
Jun 18, 20243,113.003,128.003,043.003,084.003,062.37347,200
Jun 17, 20243,138.003,149.003,062.003,079.003,057.40434,200
Jun 14, 20243,070.003,159.003,058.003,155.003,132.87618,900
Jun 13, 20243,071.003,136.003,056.003,091.003,069.32648,500
Jun 12, 20243,030.003,064.003,020.003,052.003,030.59340,400
Jun 11, 20243,020.003,085.003,020.003,031.003,009.74532,500
Jun 10, 20242,960.003,004.002,940.003,000.002,978.96435,600
Jun 7, 20242,905.002,980.002,891.502,967.002,946.19434,500
Jun 6, 20242,929.502,942.502,900.502,904.502,884.13363,400
Jun 5, 20242,935.002,947.002,893.502,909.002,888.60381,800
Jun 4, 20242,885.002,942.002,880.502,934.002,913.42444,600
Jun 3, 20242,875.002,898.002,853.002,897.002,876.68361,100
May 31, 20242,847.002,865.502,826.002,852.002,832.00646,800
May 30, 20242,829.002,853.502,765.502,825.502,805.68518,800
May 29, 20242,799.502,851.502,777.502,779.002,759.51669,100
May 28, 20242,819.002,838.002,726.002,726.502,707.38469,800
May 27, 20242,775.502,821.002,755.502,819.002,799.23523,400
May 24, 20242,656.002,747.002,656.002,725.502,706.38495,600
May 23, 20242,669.002,681.502,615.002,678.502,659.71404,800
May 22, 20242,718.002,722.502,649.502,667.002,648.29438,500
May 21, 20242,722.002,791.502,705.502,743.002,723.76540,200
May 20, 20242,743.502,747.002,702.502,722.002,702.91432,400
May 17, 20242,710.002,752.002,688.002,749.002,729.72622,300
May 16, 20242,724.002,785.002,710.002,737.002,717.80718,200
May 15, 20242,745.002,817.502,604.502,719.502,700.431,219,800
May 14, 20242,660.002,713.002,652.502,711.502,692.48624,800

Related Tickers

2157.T Koshidaka Holdings Co., Ltd.
1,016.00
-0.59%
 
RFG.MI Racing Force S.P.A.
4.1400
+2.73%
 
1803.HK BJ SPORTS & ENT
0.104
-0.95%
 
4680.T Round One Corporation
1,044.00
-3.87%
 
7832.T BANDAI NAMCO Holdings Inc.
4,675.00
-2.81%
 
PMRTY Pop Mart International Group Limited
25.10
-0.04%
 
TISG.MI The Italian Sea Group S.p.A.
6.33
-1.40%
 
HARVIA.HE Harvia Oyj
48.30
0.00%
 
9992.HK Pop Mart International Group Limited
193.700
+0.47%
 
AS Amer Sports, Inc.
31.29
+0.29%