Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Toumei Co.,Ltd. (4439.T)

1,950.00
-20.00
(-1.02%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,997.001,997.001,924.001,950.001,950.0019,600
May 1, 20251,985.002,015.001,966.001,970.001,970.0014,500
Apr 30, 20252,016.002,016.001,962.001,984.001,984.0024,500
Apr 28, 20251,999.002,021.001,981.002,008.002,008.0027,700
Apr 25, 20251,946.002,010.001,946.001,990.001,990.0030,800
Apr 24, 20251,961.001,980.001,936.001,936.001,936.0018,900
Apr 23, 20251,969.001,992.001,952.001,955.001,955.0014,600
Apr 22, 20251,930.001,970.001,902.001,945.001,945.0035,400
Apr 21, 20252,012.002,050.001,914.001,914.001,914.0063,600
Apr 18, 20251,991.002,104.001,990.002,053.002,053.0046,800
Apr 17, 20251,914.002,021.001,890.001,990.001,990.0060,500
Apr 16, 20252,056.002,058.001,914.001,914.001,914.0084,700
Apr 15, 20252,307.002,314.002,030.002,056.002,056.00105,300
Apr 14, 20252,320.002,368.002,283.002,357.002,357.0044,700
Apr 11, 20252,241.002,345.002,182.002,310.002,310.0029,300
Apr 10, 20252,239.002,261.002,170.002,243.002,243.0026,600
Apr 9, 20252,115.002,189.002,058.002,139.002,139.0024,700
Apr 8, 20251,977.002,215.001,975.002,215.002,215.0025,800
Apr 7, 20251,810.001,948.001,800.001,897.001,897.0042,200
Apr 4, 20252,082.002,082.001,946.001,978.001,978.0034,100
Apr 3, 20252,000.002,114.001,995.002,083.002,083.0032,100
Apr 2, 20252,020.002,072.001,993.002,050.002,050.0027,400
Apr 1, 20252,116.002,129.002,040.002,060.002,060.0019,400
Mar 31, 20252,200.002,222.002,083.002,119.002,119.0021,400
Mar 28, 20252,221.002,222.002,175.002,204.002,204.0016,000
Mar 27, 20252,191.002,219.002,175.002,201.002,201.0018,300
Mar 26, 20252,238.002,238.002,183.002,191.002,191.0022,200
Mar 25, 20252,233.002,255.002,216.002,216.002,216.0016,200
Mar 24, 20252,255.002,300.002,223.002,233.002,233.007,800
Mar 21, 20252,229.002,307.002,229.002,255.002,255.007,700
Mar 19, 20252,257.002,257.002,217.002,228.002,228.007,400
Mar 18, 20252,202.002,224.002,202.002,210.002,210.004,100
Mar 17, 20252,207.002,240.002,207.002,220.002,220.003,800
Mar 14, 20252,221.002,259.002,204.002,205.002,205.006,100
Mar 13, 20252,305.002,328.002,230.002,230.002,230.009,900
Mar 12, 20252,239.002,329.002,239.002,311.002,311.0011,200
Mar 11, 20252,242.002,275.002,195.002,245.002,245.0017,300
Mar 10, 20252,328.002,349.002,250.002,279.002,279.0013,600
Mar 7, 20252,281.002,315.002,281.002,310.002,310.005,200
Mar 6, 20252,310.002,327.002,282.002,323.002,323.005,100
Mar 5, 20252,280.002,299.002,280.002,297.002,297.001,500
Mar 4, 20252,332.002,336.002,281.002,300.002,300.004,200
Mar 3, 20252,239.002,366.002,238.002,332.002,332.0010,800
Feb 28, 20252,210.002,241.002,200.002,241.002,241.0013,500
Feb 27, 2025 7 Dividend
Feb 27, 20252,301.002,301.002,221.002,244.002,244.0025,400
Feb 26, 20252,320.002,367.002,201.002,301.002,294.00153,100
Feb 25, 20252,343.002,343.002,259.002,320.002,312.9425,800
Feb 21, 20252,298.002,336.002,232.002,306.002,298.9814,800
Feb 20, 20252,265.002,323.002,265.002,319.002,311.9510,400
Feb 19, 20252,307.002,310.002,260.002,265.002,258.1112,300
Feb 18, 20252,285.002,340.002,280.002,307.002,299.9817,500
Feb 17, 20252,311.002,314.002,288.002,292.002,285.037,600
Feb 14, 20252,292.002,347.002,288.002,288.002,281.046,500
Feb 13, 20252,346.002,346.002,285.002,286.002,279.0519,700
Feb 12, 20252,368.002,393.002,322.002,346.002,338.865,200
Feb 10, 20252,342.002,405.002,292.002,357.002,349.8326,900
Feb 7, 20252,384.002,406.002,344.002,346.002,338.8621,300
Feb 6, 20252,504.002,530.002,383.002,405.002,397.6842,500
Feb 5, 20252,328.002,549.002,328.002,504.002,496.3899,400
Feb 4, 20252,213.002,422.002,213.002,351.002,343.8598,900
Feb 3, 20251,991.002,195.001,991.002,179.002,172.3745,300
Jan 31, 20252,090.002,110.001,989.002,030.002,023.8245,800
Jan 30, 20251,983.002,125.001,980.002,086.002,079.6563,900
Jan 29, 20252,060.002,060.002,013.002,015.002,008.8711,200
Jan 28, 20252,042.002,077.002,010.002,035.002,028.8112,000
Jan 27, 20252,150.002,150.002,052.002,054.002,047.7520,200
Jan 24, 20252,007.002,118.002,007.002,100.002,093.6122,200
Jan 23, 20252,009.002,025.001,982.002,006.001,999.9048,600
Jan 22, 20252,063.002,070.002,020.002,029.002,022.8320,600
Jan 21, 20252,060.002,087.002,017.002,056.002,049.7518,300
Jan 20, 20252,093.002,115.002,063.002,063.002,056.7217,000
Jan 17, 20252,054.002,115.002,039.002,093.002,086.6325,300
Jan 16, 20252,043.002,129.002,032.002,072.002,065.7074,000
Jan 15, 20252,350.002,412.002,027.002,032.002,025.82112,900
Jan 14, 20252,213.002,223.002,160.002,207.002,200.2926,500
Jan 10, 20252,215.002,276.002,191.002,230.002,223.2218,600
Jan 9, 20252,204.002,222.002,174.002,190.002,183.3418,700
Jan 8, 20252,274.002,274.002,216.002,216.002,209.2620,000
Jan 7, 20252,314.002,322.002,247.002,259.002,252.1314,700
Jan 6, 20252,435.002,435.002,234.002,282.002,275.0626,800
Dec 30, 20242,412.002,442.002,383.002,417.002,409.6512,100
Dec 27, 20242,310.002,420.002,310.002,412.002,404.6621,400
Dec 26, 20242,321.002,385.002,286.002,286.002,279.0523,600
Dec 25, 20242,341.002,391.002,301.002,335.002,327.9013,200
Dec 24, 20242,374.002,380.002,309.002,341.002,333.8827,900
Dec 23, 20242,347.002,400.002,312.002,393.002,385.7222,000
Dec 20, 20242,423.002,433.002,315.002,347.002,339.8633,400
Dec 19, 20242,323.002,473.002,323.002,464.002,456.5031,200
Dec 18, 20242,466.002,480.002,356.002,389.002,381.7328,200
Dec 17, 20242,406.002,488.002,349.002,466.002,458.5043,400
Dec 16, 20242,480.002,519.002,382.002,406.002,398.6852,600
Dec 13, 20242,456.002,471.002,407.002,471.002,463.4825,600
Dec 12, 20242,201.002,437.002,201.002,425.002,417.6286,400
Dec 11, 20242,226.002,274.002,122.002,200.002,193.3174,400
Dec 10, 20242,355.002,380.002,270.002,270.002,263.0944,200
Dec 9, 20242,420.002,420.002,352.002,386.002,378.7422,100
Dec 6, 20242,498.002,515.002,355.002,386.002,378.7429,100
Dec 5, 20242,341.002,498.002,336.002,473.002,465.4838,300
Dec 4, 20242,406.002,430.002,336.002,351.002,343.8524,700
Dec 3, 20242,373.002,414.002,270.002,406.002,398.6849,900
Dec 2, 20242,494.002,526.002,375.002,403.002,395.6941,500
Nov 29, 20242,404.002,487.002,400.002,487.002,479.4315,300
Nov 28, 20242,460.002,499.002,421.002,421.002,413.6420,000
Nov 27, 20242,533.002,533.002,403.002,461.002,453.5155,600
Nov 26, 20242,467.002,525.002,440.002,519.002,511.3437,100
Nov 25, 20242,476.002,489.002,400.002,463.002,455.5142,800
Nov 22, 20242,417.002,446.002,353.002,446.002,438.5629,300
Nov 21, 20242,442.002,516.002,392.002,400.002,392.7042,500
Nov 20, 20242,285.002,445.002,285.002,434.002,426.6055,500
Nov 19, 20242,321.002,323.002,227.002,280.002,273.0651,800
Nov 18, 20242,336.002,400.002,301.002,336.002,328.8923,800
Nov 15, 20242,397.002,431.002,355.002,355.002,347.8441,300
Nov 14, 20242,403.002,428.002,326.002,355.002,347.8435,000
Nov 13, 20242,320.002,422.002,281.002,404.002,396.6976,200
Nov 12, 20242,294.002,328.002,278.002,320.002,312.9431,300
Nov 11, 20242,349.002,354.002,270.002,344.002,336.8738,000
Nov 8, 20242,259.002,328.002,239.002,328.002,320.9251,700
Nov 7, 20242,187.002,288.002,187.002,241.002,234.1837,500
Nov 6, 20242,119.002,200.002,054.002,200.002,193.3157,700
Nov 5, 20242,164.002,220.002,015.002,124.002,117.5461,400
Nov 1, 20242,239.002,250.002,114.002,136.002,129.5069,600
Oct 31, 20242,160.002,249.002,146.002,239.002,232.19114,100
Oct 30, 20242,252.002,256.002,110.002,110.002,103.58120,100
Oct 29, 20242,142.002,247.002,135.002,213.002,206.2791,400
Oct 28, 20241,995.002,136.001,995.002,128.002,121.5381,800
Oct 25, 20242,081.002,105.001,973.002,002.001,995.91114,800
Oct 24, 20241,930.002,031.001,920.002,031.002,024.8293,600
Oct 23, 20241,879.001,965.001,879.001,955.001,949.0540,700
Oct 22, 20241,920.001,939.001,872.001,879.001,873.2843,400
Oct 21, 20241,874.001,920.001,848.001,920.001,914.1664,500
Oct 18, 20241,751.001,880.001,726.001,839.001,833.4196,000
Oct 17, 20241,881.001,888.001,738.001,763.001,757.64143,700
Oct 16, 20241,964.001,985.001,847.001,866.001,860.32324,000
Oct 15, 20241,752.001,789.001,710.001,717.001,711.7825,400
Oct 11, 20241,662.001,739.001,662.001,730.001,724.748,400
Oct 10, 20241,667.001,693.001,641.001,668.001,662.9317,000
Oct 9, 20241,705.001,725.001,660.001,680.001,674.8918,500
Oct 8, 20241,738.001,753.001,659.001,705.001,699.8127,000
Oct 7, 20241,798.001,800.001,722.001,750.001,744.6829,400
Oct 4, 20241,717.001,778.001,717.001,766.001,760.6315,700
Oct 3, 20241,704.001,750.001,675.001,726.001,720.7518,100
Oct 2, 20241,757.001,771.001,686.001,693.001,687.8521,400
Oct 1, 20241,738.001,842.001,722.001,775.001,769.6039,300
Sep 30, 20241,615.001,744.001,598.001,733.001,727.7335,500
Sep 27, 20241,668.001,723.001,615.001,695.001,689.8436,100
Sep 26, 20241,630.001,656.001,568.001,628.001,623.0531,000
Sep 25, 20241,660.001,725.001,536.001,670.001,664.9272,000
Sep 24, 20241,670.001,697.001,636.001,660.001,654.9531,500
Sep 20, 20241,579.001,674.001,549.001,659.001,653.9561,100
Sep 19, 20241,493.001,586.001,489.001,560.001,555.2535,200
Sep 18, 20241,490.001,494.001,473.001,493.001,488.468,000
Sep 17, 20241,429.001,472.001,429.001,461.001,456.565,800
Sep 13, 20241,476.001,479.001,429.001,429.001,424.659,600
Sep 12, 20241,410.001,481.001,401.001,454.001,449.5815,800
Sep 11, 20241,436.001,437.001,366.001,390.001,385.779,200
Sep 10, 20241,403.001,437.001,390.001,427.001,422.6610,200
Sep 9, 20241,351.001,399.001,351.001,397.001,392.757,500
Sep 6, 20241,392.001,412.001,375.001,408.001,403.7215,000
Sep 5, 20241,380.001,407.001,341.001,392.001,387.7726,200
Sep 4, 20241,354.001,380.001,301.001,320.001,315.9828,400
Sep 3, 20241,342.001,385.001,342.001,380.001,375.808,400
Sep 2, 20241,372.001,375.001,326.001,348.001,343.9015,700
Aug 30, 20241,371.001,400.001,367.001,379.001,374.8010,500
Aug 29, 2024 14 Dividend
Aug 29, 20241,383.001,417.001,373.001,373.001,368.8215,900
Aug 29, 2024 2:1 Stock Splits
Aug 28, 20241,429.001,429.001,395.001,400.501,382.2814,800
Aug 27, 20241,465.501,490.001,406.001,437.501,418.8034,800
Aug 26, 20241,357.001,465.501,357.001,465.501,446.4437,000
Aug 23, 20241,350.001,371.001,338.001,357.001,339.3524,800
Aug 22, 20241,375.501,395.001,353.001,353.001,335.4018,600
Aug 21, 20241,411.501,436.501,380.501,389.001,370.9317,800
Aug 20, 20241,407.501,459.001,407.501,411.501,393.1410,600
Aug 19, 20241,450.001,465.001,405.501,407.501,389.1914,600
Aug 16, 20241,413.501,463.001,413.501,441.501,422.7517,600
Aug 15, 20241,470.001,495.001,391.001,402.501,384.2632,200
Aug 14, 20241,463.001,471.501,430.001,462.501,443.4813,800
Aug 13, 20241,476.001,483.501,457.001,483.501,464.2015,800
Aug 9, 20241,500.001,500.001,462.501,471.501,452.3618,200
Aug 8, 20241,396.001,499.501,375.501,479.001,459.7643,000
Aug 7, 20241,325.501,414.001,325.501,412.501,394.1322,600
Aug 6, 20241,214.501,353.501,214.501,320.501,303.3229,600
Aug 5, 20241,290.001,295.501,127.001,239.501,223.3847,800
Aug 2, 20241,324.001,355.001,321.501,339.501,322.0822,800
Aug 1, 20241,355.501,379.501,349.001,349.001,331.4515,800
Jul 31, 20241,362.501,390.001,329.001,376.501,358.5919,800
Jul 30, 20241,419.001,435.501,371.001,371.001,353.1757,400
Jul 29, 20241,424.501,438.501,410.001,438.501,419.7916,400
Jul 26, 20241,367.501,406.501,367.501,395.001,376.8517,400
Jul 25, 20241,408.001,439.001,344.501,367.501,349.7159,600
Jul 24, 20241,395.001,420.001,371.001,407.501,389.1951,200
Jul 23, 20241,302.501,399.501,302.501,395.001,376.8590,000
Jul 22, 20241,300.001,300.001,272.501,300.001,283.0921,400
Jul 19, 20241,275.001,300.001,266.001,294.001,277.1725,000
Jul 18, 20241,211.001,305.501,210.001,284.001,267.3095,600
Jul 17, 20241,211.501,219.501,187.001,211.001,195.2520,400
Jul 16, 20241,215.001,237.001,202.001,202.001,186.3624,400
Jul 12, 20241,190.501,240.001,190.501,240.001,223.8716,200
Jul 11, 20241,194.001,210.001,175.001,205.001,189.3318,800
Jul 10, 20241,256.501,256.501,200.501,200.501,184.8817,200
Jul 9, 20241,265.501,265.501,227.001,249.001,232.7513,800
Jul 8, 20241,266.501,268.501,235.501,264.001,247.5616,200
Jul 5, 20241,249.001,269.001,231.001,258.001,241.6415,200
Jul 4, 20241,235.501,250.001,235.501,249.001,232.758,000
Jul 3, 20241,243.001,279.501,243.001,252.001,235.7112,200
Jul 2, 20241,255.501,255.501,240.501,254.501,238.186,600
Jul 1, 20241,230.001,257.001,230.001,255.501,239.1711,400
Jun 28, 20241,250.501,250.501,240.001,241.501,225.356,600
Jun 27, 20241,216.501,255.001,216.501,246.501,230.2911,000
Jun 26, 20241,257.501,257.501,226.501,240.001,223.878,200
Jun 25, 20241,226.001,250.501,226.001,246.501,230.2912,000
Jun 24, 20241,249.001,249.001,225.001,226.001,210.059,800
Jun 21, 20241,241.501,250.001,232.001,237.501,221.4015,400
Jun 20, 20241,216.001,239.001,208.001,217.501,201.663,000
Jun 19, 20241,248.501,264.501,203.001,216.001,200.1821,400
Jun 18, 20241,199.501,249.501,188.001,238.001,221.9028,000
Jun 17, 20241,192.001,194.001,174.501,194.001,178.4712,600
Jun 14, 20241,174.001,191.501,165.501,186.501,171.0714,200
Jun 13, 20241,185.001,185.001,166.501,168.501,153.305,800
Jun 12, 20241,190.501,190.501,174.501,174.501,159.225,000
Jun 11, 20241,177.501,188.501,168.001,185.501,170.086,600
Jun 10, 20241,166.001,198.001,162.001,176.001,160.7010,800
Jun 7, 20241,197.501,203.001,166.501,172.001,156.7520,400
Jun 6, 20241,226.001,226.001,164.001,172.501,157.2534,200
Jun 5, 20241,252.501,264.001,209.001,233.001,216.9614,800
Jun 4, 20241,199.001,283.501,199.001,273.501,256.9362,600
Jun 3, 20241,202.501,202.501,185.001,195.001,179.465,800
May 31, 20241,186.001,195.001,186.001,192.501,176.9911,200
May 30, 20241,168.501,182.501,163.001,174.001,158.738,600
May 29, 20241,185.501,185.501,159.001,167.501,152.3112,000
May 28, 20241,186.501,194.001,159.501,185.501,170.0815,200
May 27, 20241,180.501,189.501,159.501,161.501,146.3910,800
May 24, 20241,192.501,199.501,180.001,180.001,164.658,200
May 23, 20241,174.001,177.001,155.501,167.501,152.3112,200
May 22, 20241,165.501,201.001,165.501,171.501,156.2618,800
May 21, 20241,184.001,184.501,163.501,175.001,159.7214,200
May 20, 20241,189.001,193.001,169.001,184.001,168.6017,000
May 17, 20241,191.001,191.001,161.501,179.001,163.6627,600
May 16, 20241,157.501,185.001,157.501,182.501,167.1220,600
May 15, 20241,180.501,195.001,157.001,157.001,141.9515,200
May 14, 20241,162.001,187.001,161.001,183.001,167.6114,800
May 13, 20241,190.001,190.001,160.501,164.501,149.3513,600
May 10, 20241,172.001,199.501,165.501,180.001,164.6533,600
May 9, 20241,161.501,199.501,161.001,172.001,156.7533,400
May 8, 20241,173.001,182.001,163.001,166.501,151.3324,400
May 7, 20241,187.501,205.501,159.501,179.501,164.1628,800
May 2, 20241,161.501,185.001,161.501,185.001,169.595,000