Tomoe Corporation (TYO:1921)
Japan · Delayed Price · Currency is JPY 1,499.00
-1.00 (-0.07%)
Aug 28, 2025, 10:45 AM JST
Tomoe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,501.00 | 1,515.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.60% | 27,000 |
| Aug 26, 2025 | 1,500.00 | 1,511.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.80% | 66,100 |
| Aug 25, 2025 | 1,512.00 | 1,526.00 | 1,500.00 | 1,502.00 | 1,502.00 | -0.66% | 45,400 |
| Aug 22, 2025 | 1,530.00 | 1,532.00 | 1,509.00 | 1,512.00 | 1,512.00 | -0.92% | 42,300 |
| Aug 21, 2025 | 1,572.00 | 1,572.00 | 1,506.00 | 1,526.00 | 1,526.00 | -0.39% | 212,600 |
| Aug 20, 2025 | 1,497.00 | 1,535.00 | 1,492.00 | 1,532.00 | 1,532.00 | 2.07% | 107,100 |
| Aug 19, 2025 | 1,508.00 | 1,528.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.73% | 31,100 |
| Aug 18, 2025 | 1,494.00 | 1,532.00 | 1,494.00 | 1,512.00 | 1,512.00 | 0.47% | 48,100 |
| Aug 15, 2025 | 1,487.00 | 1,514.00 | 1,484.00 | 1,505.00 | 1,505.00 | 0.80% | 132,900 |
| Aug 14, 2025 | 1,494.00 | 1,518.00 | 1,490.00 | 1,493.00 | 1,493.00 | 0.20% | 132,400 |
| Aug 13, 2025 | 1,522.00 | 1,523.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 220,100 |
| Aug 12, 2025 | 1,510.00 | 1,519.00 | 1,450.00 | 1,500.00 | 1,500.00 | -2.28% | 224,400 |
| Aug 8, 2025 | 1,556.00 | 1,580.00 | 1,490.00 | 1,535.00 | 1,535.00 | -3.34% | 87,800 |
| Aug 7, 2025 | 1,550.00 | 1,588.00 | 1,545.00 | 1,588.00 | 1,588.00 | 2.78% | 59,800 |
| Aug 6, 2025 | 1,520.00 | 1,547.00 | 1,495.00 | 1,545.00 | 1,545.00 | 1.58% | 85,800 |
| Aug 5, 2025 | 1,521.00 | 1,533.00 | 1,509.00 | 1,521.00 | 1,521.00 | -0.46% | 68,700 |
| Aug 4, 2025 | 1,501.00 | 1,542.00 | 1,500.00 | 1,528.00 | 1,528.00 | 0.73% | 49,000 |
| Aug 1, 2025 | 1,535.00 | 1,535.00 | 1,504.00 | 1,517.00 | 1,517.00 | -1.17% | 98,400 |
| Jul 31, 2025 | 1,505.00 | 1,537.00 | 1,500.00 | 1,535.00 | 1,535.00 | 1.99% | 41,800 |
| Jul 30, 2025 | 1,476.00 | 1,509.00 | 1,476.00 | 1,505.00 | 1,505.00 | 1.28% | 54,300 |
| Jul 29, 2025 | 1,462.00 | 1,504.00 | 1,451.00 | 1,486.00 | 1,486.00 | -0.34% | 57,100 |
| Jul 28, 2025 | 1,500.00 | 1,517.00 | 1,486.00 | 1,491.00 | 1,491.00 | -0.60% | 32,900 |
| Jul 25, 2025 | 1,534.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.57% | 39,600 |
| Jul 24, 2025 | 1,512.00 | 1,540.00 | 1,509.00 | 1,524.00 | 1,524.00 | 0.79% | 36,400 |
| Jul 23, 2025 | 1,518.00 | 1,520.00 | 1,499.00 | 1,512.00 | 1,512.00 | -0.40% | 33,500 |
| Jul 22, 2025 | 1,559.00 | 1,579.00 | 1,499.00 | 1,518.00 | 1,518.00 | -2.25% | 65,100 |
| Jul 18, 2025 | 1,534.00 | 1,573.00 | 1,534.00 | 1,553.00 | 1,553.00 | 1.24% | 57,400 |
| Jul 17, 2025 | 1,520.00 | 1,590.00 | 1,520.00 | 1,534.00 | 1,534.00 | 0.72% | 98,200 |
| Jul 16, 2025 | 1,500.00 | 1,527.00 | 1,491.00 | 1,523.00 | 1,523.00 | 1.47% | 64,200 |
| Jul 15, 2025 | 1,490.00 | 1,526.00 | 1,490.00 | 1,501.00 | 1,501.00 | - | 37,000 |
| Jul 14, 2025 | 1,483.00 | 1,518.00 | 1,483.00 | 1,501.00 | 1,501.00 | 0.07% | 65,800 |
| Jul 11, 2025 | 1,560.00 | 1,560.00 | 1,493.00 | 1,500.00 | 1,500.00 | -3.85% | 77,100 |
| Jul 10, 2025 | 1,550.00 | 1,581.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 41,300 |
| Jul 9, 2025 | 1,512.00 | 1,566.00 | 1,510.00 | 1,550.00 | 1,550.00 | -0.13% | 74,600 |
| Jul 8, 2025 | 1,521.00 | 1,560.00 | 1,502.00 | 1,552.00 | 1,552.00 | 1.84% | 80,300 |
| Jul 7, 2025 | 1,520.00 | 1,535.00 | 1,472.00 | 1,524.00 | 1,524.00 | -0.33% | 95,700 |
| Jul 4, 2025 | 1,443.00 | 1,529.00 | 1,410.00 | 1,529.00 | 1,529.00 | 5.16% | 130,100 |
| Jul 3, 2025 | 1,431.00 | 1,501.00 | 1,421.00 | 1,454.00 | 1,454.00 | 0.90% | 157,400 |
| Jul 2, 2025 | 1,381.00 | 1,459.00 | 1,371.00 | 1,441.00 | 1,441.00 | 2.49% | 91,900 |
| Jul 1, 2025 | 1,364.00 | 1,413.00 | 1,364.00 | 1,406.00 | 1,406.00 | 3.08% | 47,300 |
| Jun 30, 2025 | 1,353.00 | 1,379.00 | 1,353.00 | 1,364.00 | 1,364.00 | 0.29% | 32,500 |
| Jun 27, 2025 | 1,347.00 | 1,372.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.97% | 30,100 |
| Jun 26, 2025 | 1,345.00 | 1,350.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.15% | 56,100 |
| Jun 25, 2025 | 1,334.00 | 1,358.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.82% | 40,100 |
| Jun 24, 2025 | 1,340.00 | 1,348.00 | 1,326.00 | 1,334.00 | 1,334.00 | -0.22% | 15,500 |
| Jun 23, 2025 | 1,311.00 | 1,342.00 | 1,311.00 | 1,337.00 | 1,337.00 | 0.68% | 16,600 |
| Jun 20, 2025 | 1,330.00 | 1,335.00 | 1,307.00 | 1,328.00 | 1,328.00 | 0.30% | 34,600 |
| Jun 19, 2025 | 1,319.00 | 1,330.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.38% | 29,700 |
| Jun 18, 2025 | 1,339.00 | 1,346.00 | 1,311.00 | 1,319.00 | 1,319.00 | -1.27% | 31,500 |
| Jun 17, 2025 | 1,349.00 | 1,358.00 | 1,327.00 | 1,336.00 | 1,336.00 | -1.47% | 31,700 |