Want to see JP:8600 full AI Analyst Report?
TOMONY Holdings, Inc. (8600) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,053.00 | 1,067.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.94% | 439,200 | 0.90 |
| Oct 29, 2026 | 1,041.00 | 1,060.00 | 1,032.00 | 1,060.00 | 1,060.00 | +2.42% | 835,700 | 1.72 |
| Oct 28, 2026 | 1,051.00 | 1,056.00 | 1,028.00 | 1,035.00 | 1,035.00 | -0.29% | 348,500 | 0.71 |
| Oct 27, 2026 | 1,037.00 | 1,040.00 | 1,019.00 | 1,038.00 | 1,038.00 | +1.67% | 382,600 | 0.77 |
| Oct 26, 2026 | 1,021.00 | 1,034.00 | 1,014.00 | 1,021.00 | 1,021.00 | +0.29% | 321,600 | 0.64 |
| Oct 23, 2026 | 1,014.00 | 1,019.00 | 969.00 | 1,018.00 | 1,018.00 | -2.02% | 657,100 | 1.31 |
| Oct 22, 2026 | 1,072.00 | 1,072.00 | 1,035.00 | 1,039.00 | 1,039.00 | -2.81% | 411,000 | 0.80 |
| Oct 21, 2026 | 1,061.00 | 1,077.00 | 1,057.00 | 1,069.00 | 1,069.00 | +2.30% | 435,600 | 0.83 |
| Oct 20, 2026 | 1,092.00 | 1,092.00 | 1,039.00 | 1,045.00 | 1,045.00 | -4.83% | 405,100 | 0.76 |
| Oct 19, 2026 | 1,092.00 | 1,098.00 | 1,073.00 | 1,098.00 | 1,098.00 | -0.18% | 383,300 | 0.72 |
| Oct 16, 2026 | 1,096.00 | 1,107.00 | 1,087.00 | 1,100.00 | 1,100.00 | +1.66% | 519,900 | 0.97 |
| Oct 15, 2026 | 1,089.00 | 1,106.00 | 1,065.00 | 1,082.00 | 1,082.00 | -2.87% | 570,700 | 1.08 |
| Oct 14, 2026 | 1,149.00 | 1,149.00 | 1,112.00 | 1,114.00 | 1,114.00 | -3.05% | 425,800 | 0.80 |
| Oct 13, 2026 | 1,142.00 | 1,157.00 | 1,133.00 | 1,149.00 | 1,149.00 | +1.59% | 364,700 | 0.68 |
| Oct 12, 2026 | 1,131.00 | 1,158.00 | 1,128.00 | 1,131.00 | 1,131.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,155.00 | 1,158.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.31% | 437,900 | 0.80 |
| Oct 08, 2026 | 1,179.00 | 1,184.00 | 1,145.00 | 1,146.00 | 1,146.00 | -4.02% | 571,200 | 1.05 |
| Oct 07, 2026 | 1,212.00 | 1,226.00 | 1,184.00 | 1,194.00 | 1,194.00 | -2.37% | 474,800 | 0.87 |
| Oct 06, 2026 | 1,197.00 | 1,228.00 | 1,188.00 | 1,223.00 | 1,223.00 | +2.95% | 430,900 | 0.79 |
| Oct 05, 2026 | 1,190.00 | 1,202.00 | 1,172.00 | 1,188.00 | 1,188.00 | +0.08% | 393,000 | 0.72 |
| Oct 02, 2026 | 1,187.00 | 1,203.00 | 1,178.00 | 1,187.00 | 1,187.00 | +0.00% | 447,600 | 0.83 |
| Oct 01, 2026 | 1,196.00 | 1,201.00 | 1,157.00 | 1,187.00 | 1,187.00 | -1.66% | 668,400 | 1.24 |
| Sep 30, 2026 | 1,190.00 | 1,215.00 | 1,179.00 | 1,207.00 | 1,207.00 | +1.26% | 576,600 | 1.08 |
| Sep 29, 2026 | 1,197.00 | 1,208.00 | 1,181.00 | 1,192.00 | 1,192.00 | -1.81% | 431,400 | 0.80 |
| Sep 28, 2026 | 1,230.00 | 1,234.00 | 1,221.00 | 1,229.00 | 1,214.00 | +0.24% | 727,300 | 1.37 |
| Sep 25, 2026 | 1,194.00 | 1,230.00 | 1,194.00 | 1,226.00 | 1,211.04 | +3.90% | 889,700 | 1.69 |
| Sep 24, 2026 | 1,200.00 | 1,201.00 | 1,171.00 | 1,180.00 | 1,165.60 | -0.25% | 734,800 | 1.40 |
| Sep 23, 2026 | 1,183.00 | 1,183.00 | 1,149.00 | 1,183.00 | 1,168.56 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,183.00 | 1,183.00 | 1,149.00 | 1,183.00 | 1,168.56 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,183.00 | 1,183.00 | 1,149.00 | 1,183.00 | 1,168.56 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,168.00 | 1,183.00 | 1,149.00 | 1,183.00 | 1,168.56 | +1.02% | 710,900 | 1.32 |
| Sep 17, 2026 | 1,174.00 | 1,191.00 | 1,166.00 | 1,171.00 | 1,156.71 | +0.51% | 497,600 | 0.93 |
| Sep 16, 2026 | 1,151.00 | 1,174.00 | 1,151.00 | 1,165.00 | 1,150.78 | +1.39% | 338,200 | 0.62 |
| Sep 15, 2026 | 1,148.00 | 1,163.00 | 1,141.00 | 1,149.00 | 1,134.98 | -0.43% | 436,800 | 0.80 |
| Sep 14, 2026 | 1,137.00 | 1,164.00 | 1,130.00 | 1,154.00 | 1,139.92 | +1.50% | 530,700 | 0.97 |
| Sep 11, 2026 | 1,103.00 | 1,151.00 | 1,103.00 | 1,137.00 | 1,123.12 | +0.44% | 706,600 | 1.30 |
| Sep 10, 2026 | 1,091.00 | 1,137.00 | 1,091.00 | 1,132.00 | 1,118.18 | +3.19% | 508,900 | 0.94 |
| Sep 09, 2026 | 1,098.00 | 1,111.00 | 1,090.00 | 1,097.00 | 1,083.61 | -0.72% | 404,400 | 0.74 |
| Sep 08, 2026 | 1,119.00 | 1,128.00 | 1,105.00 | 1,105.00 | 1,091.51 | -2.39% | 376,200 | 0.69 |
| Sep 07, 2026 | 1,141.00 | 1,144.00 | 1,121.00 | 1,132.00 | 1,118.18 | -0.35% | 355,300 | 0.65 |
| Sep 04, 2026 | 1,144.00 | 1,148.00 | 1,112.00 | 1,136.00 | 1,122.14 | -0.26% | 426,400 | 0.77 |
| Sep 03, 2026 | 1,130.00 | 1,145.00 | 1,115.00 | 1,139.00 | 1,125.10 | +1.70% | 590,600 | 1.08 |
| Sep 02, 2026 | 1,114.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,106.33 | -1.67% | 408,100 | 0.74 |
| Sep 01, 2026 | 1,119.00 | 1,139.00 | 1,103.00 | 1,139.00 | 1,125.10 | +1.42% | 466,200 | 0.85 |
| Aug 31, 2026 | 1,127.00 | 1,141.00 | 1,121.00 | 1,123.00 | 1,109.29 | -1.75% | 471,600 | 0.86 |
| Aug 28, 2026 | 1,092.00 | 1,149.00 | 1,089.00 | 1,143.00 | 1,129.05 | +4.10% | 436,300 | 0.79 |
| Aug 27, 2026 | 1,093.00 | 1,117.00 | 1,090.00 | 1,098.00 | 1,084.60 | +0.46% | 580,700 | 1.06 |
| Aug 26, 2026 | 1,088.00 | 1,103.00 | 1,082.00 | 1,093.00 | 1,079.66 | +1.30% | 284,500 | 0.51 |
| Aug 25, 2026 | 1,071.00 | 1,082.00 | 1,063.00 | 1,079.00 | 1,065.83 | +1.12% | 345,600 | 0.61 |
| Aug 24, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,067.00 | 1,053.98 | -1.48% | 329,000 | 0.57 |