Skip to main content
logo
Tomoe Corporation (TYO:1921)
Japan flag Japan · Delayed Price · Currency is JPY
2,007.00
+4.00 (0.20%)
Mar 4, 2026, 3:30 PM JST

Tomoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,000.002,020.001,970.002,007.002,007.000.20%197,900
Mar 3, 20262,012.002,018.001,982.002,003.002,003.00-1.18%90,100
Mar 2, 20262,050.002,053.002,010.002,027.002,027.00-2.17%44,700
Feb 27, 20262,015.002,089.002,015.002,072.002,072.002.93%100,100
Feb 26, 20262,087.002,105.002,008.002,013.002,013.000.15%187,900
Feb 25, 20262,009.002,041.002,000.002,010.002,010.000.05%47,800
Feb 24, 20261,996.002,020.001,960.002,009.002,009.002.34%149,100
Feb 20, 20262,038.002,038.001,894.001,963.001,963.00-3.68%118,200
Feb 19, 20262,023.002,048.002,000.002,038.002,038.001.70%36,300
Feb 18, 20262,040.002,053.002,000.002,004.002,004.00-1.38%26,100
Feb 17, 20262,010.002,053.002,001.002,032.002,032.001.09%50,300
Feb 16, 20261,997.002,023.001,994.002,010.002,010.000.10%31,000
Feb 13, 20262,043.002,043.001,994.002,008.002,008.00-1.28%31,000
Feb 12, 20262,038.002,125.001,925.002,034.002,034.000.59%267,100
Feb 10, 20262,081.002,094.002,006.002,022.002,022.00-3.62%30,800
Feb 9, 20262,060.002,122.002,060.002,098.002,098.001.84%30,900
Feb 6, 20262,015.002,080.002,011.002,060.002,060.001.98%39,000
Feb 5, 20262,059.002,084.002,007.002,020.002,020.00-1.56%29,900
Feb 4, 20262,069.002,095.002,046.002,052.002,052.00-1.87%28,000
Feb 3, 20262,018.002,109.002,018.002,091.002,091.004.08%28,200
Feb 2, 20262,028.002,078.002,003.002,009.002,009.00-0.94%36,400
Jan 30, 20262,100.002,105.002,002.002,028.002,028.00-5.10%44,100
Jan 29, 20262,267.002,267.002,103.002,137.002,137.00-5.73%53,300
Jan 28, 20262,244.002,273.002,207.002,267.002,267.001.02%31,600
Jan 27, 20262,280.002,281.002,244.002,244.002,244.00-1.28%23,400
Jan 26, 20262,250.002,291.002,146.002,273.002,273.000.18%24,700
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