tiprankstipranks
Trending News
More News >
Toami Corporation (JP:5973)
:5973
Japanese Market
Advertisement

Toami Corporation (5973) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
532.00
538.00
532.00
538.00
538.00
+0.75%
800
0.62
Jul 25, 2025
534.00
534.00
534.00
534.00
534.00
-0.37%
200
0.15
Jul 24, 2025
533.00
536.00
533.00
536.00
536.00
+0.56%
300
0.19
Jul 23, 2025
534.00
534.00
526.00
533.00
533.00
-0.19%
2,500
1.41
Jul 22, 2025
539.00
539.00
525.00
534.00
534.00
-0.74%
11,900
7.53
Jul 18, 2025
536.00
538.00
536.00
538.00
538.00
+0.37%
200
0.12
Jul 17, 2025
541.00
541.00
536.00
536.00
536.00
-0.37%
1,900
1.20
Jul 16, 2025
538.00
538.00
538.00
538.00
538.00
0.00%
300
0.19
Jul 15, 2025
550.00
550.00
535.00
538.00
538.00
-0.37%
7,300
4.85
Jul 14, 2025
534.00
541.00
534.00
540.00
540.00
+0.37%
4,800
3.33
Jul 11, 2025
533.00
540.00
530.00
538.00
538.00
+0.94%
2,300
1.60
Jul 10, 2025
537.00
540.00
533.00
533.00
533.00
-0.19%
3,800
2.71
Jul 09, 2025
534.00
534.00
534.00
534.00
534.00
-0.56%
100
0.07
Jul 08, 2025
535.00
537.00
527.00
537.00
537.00
+0.37%
300
0.20
Jul 07, 2025
531.00
536.00
530.00
535.00
535.00
-0.19%
1,000
0.66
Jul 04, 2025
536.00
536.00
528.00
536.00
536.00
0.00%
0
0.00
Jul 03, 2025
536.00
536.00
528.00
536.00
536.00
0.00%
0
0.00
Jul 02, 2025
529.00
536.00
528.00
536.00
536.00
-0.37%
400
0.26
Jul 01, 2025
535.00
538.00
534.00
538.00
538.00
0.00%
500
0.32
Jun 30, 2025
538.00
538.00
533.00
538.00
538.00
0.00%
500
0.32
Jun 27, 2025
538.00
540.00
538.00
538.00
538.00
0.00%
0
0.00
Jun 26, 2025
540.00
540.00
538.00
538.00
538.00
0.00%
200
0.13
Jun 25, 2025
538.00
538.00
533.00
538.00
538.00
0.00%
0
0.00
Jun 24, 2025
533.00
538.00
533.00
538.00
538.00
+0.94%
200
0.13
Jun 23, 2025
540.00
540.00
533.00
533.00
533.00
-1.30%
300
0.19
Jun 20, 2025
539.00
540.00
539.00
540.00
540.00
+0.19%
1,100
0.71
Jun 19, 2025
540.00
540.00
539.00
539.00
539.00
-0.19%
300
0.19
Jun 18, 2025
540.00
540.00
540.00
540.00
540.00
0.00%
0
0.00
Jun 17, 2025
540.00
540.00
540.00
540.00
540.00
0.00%
1,800
1.12
Jun 16, 2025
548.00
548.00
535.00
540.00
540.00
-0.92%
2,300
1.46
Jun 13, 2025
550.00
554.00
541.00
545.00
545.00
+0.93%
6,700
4.55
Jun 12, 2025
540.00
540.00
540.00
540.00
540.00
0.00%
500
0.34
Jun 11, 2025
538.00
540.00
536.00
540.00
540.00
0.00%
400
0.27
Jun 10, 2025
539.00
540.00
539.00
540.00
540.00
+1.31%
2,800
1.94
Jun 09, 2025
533.00
534.00
522.00
533.00
533.00
0.00%
0
0.00
Jun 06, 2025
533.00
534.00
522.00
533.00
533.00
0.00%
0
0.00
Jun 05, 2025
528.00
534.00
522.00
533.00
533.00
-0.93%
1,500
1.01
Jun 04, 2025
538.00
538.00
525.00
538.00
538.00
0.00%
0
0.00
Jun 03, 2025
538.00
538.00
525.00
538.00
538.00
0.00%
0
0.00
Jun 02, 2025
538.00
538.00
525.00
538.00
538.00
0.00%
0
0.00
May 30, 2025
528.00
538.00
525.00
538.00
538.00
0.00%
400
0.25
May 29, 2025
538.00
548.00
538.00
538.00
538.00
0.00%
0
0.00
May 28, 2025
538.00
548.00
538.00
538.00
538.00
0.00%
0
0.00
May 27, 2025
538.00
548.00
538.00
538.00
538.00
0.00%
0
0.00
May 26, 2025
548.00
548.00
538.00
538.00
538.00
0.00%
200
0.12
May 23, 2025
538.00
538.00
538.00
538.00
538.00
-0.37%
400
0.24
May 22, 2025
540.00
540.00
539.00
540.00
540.00
-0.18%
400
0.24
May 21, 2025
544.00
544.00
541.00
541.00
541.00
-1.46%
300
0.18
May 20, 2025
545.00
549.00
543.00
549.00
549.00
+0.73%
3,100
1.87
May 19, 2025
547.00
547.00
537.00
545.00
545.00
+0.37%
2,100
1.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis