Toumei Co. Ltd.(JP:4439)
Â¥1,062.00+23.00 (+2.21%)
JP:4439
Toumei Co. Ltd. historical prices
Â¥1,062.00
At close:+23.00 (+2.21%)
Want to see JP:4439 full AI Analyst Report?
Toumei Co. Ltd. (4439) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,043.00 | 1,078.00 | 1,043.00 | 1,062.00 | 1,062.00 | +2.21% | 33,300 | 1.40 |
| Nov 10, 2026 | 1,035.00 | 1,044.00 | 1,022.00 | 1,039.00 | 1,039.00 | +2.67% | 23,500 | 1.00 |
| Nov 09, 2026 | 1,030.00 | 1,035.00 | 1,021.00 | 1,021.00 | 1,021.00 | +0.89% | 17,600 | 0.75 |
| Nov 06, 2026 | 1,015.00 | 1,023.00 | 1,007.00 | 1,012.00 | 1,012.00 | -1.17% | 37,400 | 1.64 |
| Nov 05, 2026 | 1,029.00 | 1,032.00 | 1,024.00 | 1,024.00 | 1,024.00 | +0.10% | 14,000 | 0.62 |
| Nov 04, 2026 | 1,035.00 | 1,038.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.00% | 37,800 | 1.70 |
| Nov 03, 2026 | 1,023.00 | 1,037.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,035.00 | 1,037.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.58% | 35,100 | 1.61 |
| Oct 30, 2026 | 1,042.00 | 1,042.00 | 1,022.00 | 1,029.00 | 1,029.00 | -1.25% | 22,300 | 1.04 |
| Oct 29, 2026 | 1,016.00 | 1,043.00 | 1,012.00 | 1,042.00 | 1,042.00 | +3.48% | 29,800 | 1.41 |
| Oct 28, 2026 | 1,026.00 | 1,026.00 | 1,002.00 | 1,007.00 | 1,007.00 | +0.20% | 28,400 | 1.36 |
| Oct 27, 2026 | 1,039.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.37% | 34,300 | 1.68 |
| Oct 26, 2026 | 1,011.00 | 1,027.00 | 1,005.00 | 1,019.00 | 1,019.00 | +1.90% | 44,900 | 2.25 |
| Oct 23, 2026 | 1,000.00 | 1,010.00 | 996.00 | 1,000.00 | 1,000.00 | +0.50% | 24,800 | 1.24 |
| Oct 22, 2026 | 999.00 | 1,029.00 | 995.00 | 995.00 | 995.00 | +0.51% | 57,000 | 2.96 |
| Oct 21, 2026 | 997.00 | 1,002.00 | 986.00 | 990.00 | 990.00 | -0.60% | 55,800 | 3.02 |
| Oct 20, 2026 | 993.00 | 1,004.00 | 990.00 | 996.00 | 996.00 | -0.40% | 48,900 | 2.75 |
| Oct 19, 2026 | 1,014.00 | 1,021.00 | 990.00 | 1,000.00 | 1,000.00 | +0.10% | 121,100 | 7.53 |
| Oct 16, 2026 | 1,055.00 | 1,055.00 | 999.00 | 999.00 | 999.00 | -1.48% | 235,600 | 18.93 |
| Oct 15, 2026 | 868.00 | 1,014.00 | 853.00 | 1,014.00 | 1,014.00 | +17.36% | 312,900 | 41.84 |
| Oct 14, 2026 | 856.00 | 869.00 | 844.00 | 864.00 | 864.00 | +2.61% | 14,000 | 1.90 |
| Oct 13, 2026 | 842.00 | 857.00 | 832.00 | 842.00 | 842.00 | +0.12% | 15,000 | 1.94 |
| Oct 12, 2026 | 841.00 | 854.00 | 840.00 | 841.00 | 841.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 854.00 | 854.00 | 840.00 | 841.00 | 841.00 | -2.44% | 8,200 | 0.73 |
| Oct 08, 2026 | 835.00 | 877.00 | 835.00 | 862.00 | 862.00 | +3.23% | 12,200 | 1.09 |
| Oct 07, 2026 | 840.00 | 840.00 | 833.00 | 835.00 | 835.00 | -0.60% | 3,400 | 0.30 |
| Oct 06, 2026 | 845.00 | 845.00 | 831.00 | 840.00 | 840.00 | -0.12% | 10,600 | 0.95 |
| Oct 05, 2026 | 833.00 | 847.00 | 833.00 | 841.00 | 841.00 | +0.48% | 2,700 | 0.24 |
| Oct 02, 2026 | 835.00 | 838.00 | 832.00 | 837.00 | 837.00 | +1.33% | 2,800 | 0.25 |
| Oct 01, 2026 | 830.00 | 838.00 | 826.00 | 826.00 | 826.00 | -0.48% | 2,600 | 0.23 |
| Sep 30, 2026 | 837.00 | 843.00 | 830.00 | 830.00 | 830.00 | -1.78% | 6,400 | 0.56 |
| Sep 29, 2026 | 867.00 | 867.00 | 845.00 | 845.00 | 845.00 | +0.96% | 21,900 | 1.98 |
| Sep 28, 2026 | 844.00 | 845.00 | 830.00 | 837.00 | 837.00 | +0.97% | 10,100 | 0.91 |
| Sep 25, 2026 | 809.00 | 830.00 | 809.00 | 829.00 | 829.00 | +2.47% | 13,300 | 1.22 |
| Sep 24, 2026 | 805.00 | 809.00 | 801.00 | 809.00 | 809.00 | +0.50% | 9,700 | 0.89 |
| Sep 23, 2026 | 792.00 | 805.00 | 792.00 | 805.00 | 805.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 792.00 | 805.00 | 792.00 | 805.00 | 805.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 792.00 | 805.00 | 792.00 | 805.00 | 805.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 792.00 | 805.00 | 792.00 | 805.00 | 805.00 | +0.88% | 1,900 | 0.16 |
| Sep 17, 2026 | 802.00 | 802.00 | 798.00 | 798.00 | 798.00 | +0.13% | 5,100 | 0.44 |
| Sep 16, 2026 | 802.00 | 805.00 | 792.00 | 797.00 | 797.00 | -0.50% | 3,600 | 0.31 |
| Sep 15, 2026 | 779.00 | 801.00 | 775.00 | 801.00 | 801.00 | +3.22% | 4,100 | 0.35 |
| Sep 14, 2026 | 773.00 | 776.00 | 767.00 | 776.00 | 776.00 | -0.13% | 1,500 | 0.13 |
| Sep 11, 2026 | 785.00 | 786.00 | 777.00 | 777.00 | 777.00 | -0.89% | 5,900 | 0.51 |
| Sep 10, 2026 | 784.00 | 787.00 | 784.00 | 784.00 | 784.00 | -0.88% | 2,000 | 0.17 |
| Sep 09, 2026 | 792.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.63% | 1,500 | 0.13 |
| Sep 08, 2026 | 792.00 | 799.00 | 792.00 | 796.00 | 796.00 | +0.51% | 1,600 | 0.14 |
| Sep 07, 2026 | 793.00 | 799.00 | 792.00 | 792.00 | 792.00 | -1.00% | 3,400 | 0.29 |
| Sep 04, 2026 | 796.00 | 805.00 | 790.00 | 800.00 | 800.00 | +0.50% | 2,700 | 0.23 |
| Sep 03, 2026 | 800.00 | 800.00 | 795.00 | 796.00 | 796.00 | -0.62% | 2,500 | 0.21 |
