Skip to main content
logo
Tomoe Corporation (TYO:1921)
Japan flag Japan · Delayed Price · Currency is JPY
2,269.00
-46.00 (-1.99%)
Jan 23, 2026, 3:30 PM JST

Tomoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,315.002,339.002,269.002,269.002,269.00-1.99%21,900
Jan 22, 20262,285.002,320.002,273.002,315.002,315.002.07%17,600
Jan 21, 20262,220.002,285.002,220.002,268.002,268.001.02%27,300
Jan 20, 20262,278.002,278.002,243.002,245.002,245.00-1.45%23,600
Jan 19, 20262,275.002,299.002,258.002,278.002,278.001.02%29,500
Jan 16, 20262,199.002,264.002,188.002,255.002,255.003.16%23,800
Jan 15, 20262,094.002,200.002,094.002,186.002,186.003.75%26,600
Jan 14, 20262,074.002,119.002,040.002,107.002,107.001.84%26,400
Jan 13, 20262,030.002,088.002,025.002,069.002,069.002.94%48,200
Jan 9, 20262,016.002,040.001,998.002,010.002,010.00-0.30%38,200
Jan 8, 20262,013.002,043.002,013.002,016.002,016.00-0.10%28,000
Jan 7, 20262,005.002,028.002,005.002,018.002,018.000.15%46,100
Jan 6, 20261,992.002,024.001,992.002,015.002,015.000.15%19,900
Jan 5, 20262,036.002,036.001,972.002,012.002,012.00-1.18%58,200
Dec 30, 20252,021.002,065.002,021.002,036.002,036.000.89%24,300
Dec 29, 20252,005.002,043.001,995.002,018.002,018.001.61%24,800
Dec 26, 20252,001.002,025.001,986.001,986.001,986.00-1.49%22,200
Dec 25, 20252,023.002,025.002,003.002,016.002,016.00-0.35%26,200
Dec 24, 20252,004.002,054.002,004.002,023.002,023.00-0.30%22,900
Dec 23, 20252,008.002,033.002,008.002,029.002,029.000.69%16,700
Dec 22, 20252,032.002,040.002,005.002,015.002,015.00-0.69%19,800
Dec 19, 20251,988.002,040.001,988.002,029.002,029.001.40%15,600
Dec 18, 20251,998.002,018.001,972.002,001.002,001.00-0.94%105,600
Dec 17, 20252,015.002,042.002,008.002,020.002,020.000.30%18,300
Dec 16, 20252,002.002,064.002,002.002,014.002,014.00-1.71%20,800
Dec 15, 20251,997.002,069.001,978.002,049.002,049.001.54%64,300
Dec 12, 20252,057.002,057.002,003.002,018.002,018.000.25%26,000
Dec 11, 20252,074.002,086.002,005.002,013.002,013.00-3.41%55,500
Dec 10, 20252,139.002,146.002,084.002,084.002,084.00-2.11%87,500
Dec 9, 20252,118.002,144.002,083.002,129.002,129.00-0.47%34,700
Dec 8, 20252,135.002,155.002,104.002,139.002,139.00-1.11%36,600
Dec 5, 20252,120.002,187.002,120.002,163.002,163.002.08%28,600
Dec 4, 20252,167.002,173.002,119.002,119.002,119.00-2.35%25,000
Dec 3, 20252,175.002,249.002,155.002,170.002,170.00-0.23%57,000
Dec 2, 20252,122.002,178.002,059.002,175.002,175.002.26%25,300
Dec 1, 20252,136.002,153.002,080.002,127.002,127.000.66%32,300
Nov 28, 20252,107.002,150.002,075.002,113.002,113.00-0.66%53,200
Nov 27, 20252,100.002,141.002,083.002,127.002,127.002.06%40,800
Nov 26, 20252,061.002,099.002,051.002,084.002,084.001.12%46,400
Nov 25, 20252,063.002,069.002,037.002,061.002,061.000.93%32,700
Nov 21, 20252,026.002,054.002,012.002,042.002,042.00-1.11%68,200
Nov 20, 20252,018.002,082.001,999.002,065.002,065.003.20%46,300
Nov 19, 20251,990.002,020.001,982.002,001.002,001.00-1.09%62,600
Nov 18, 20252,100.002,100.001,994.002,023.002,023.00-3.62%43,700
Nov 17, 20252,034.002,107.002,025.002,099.002,099.003.35%51,700
Nov 14, 20252,006.002,065.002,000.002,031.002,031.001.10%44,400
Nov 13, 20251,999.002,031.001,987.002,009.002,009.00-0.35%71,900
Nov 12, 20252,109.002,139.002,000.002,016.002,016.00-6.62%93,600
Nov 11, 20252,050.002,181.002,043.002,159.002,159.005.83%278,000
Nov 10, 20252,024.002,270.001,892.002,040.002,040.002.82%315,900