Tomoe Corporation (TYO:1921)
Japan · Delayed Price · Currency is JPY 1,681.00
-13.00 (-0.77%)
Jun 16, 2026, 3:30 PM JST
Tomoe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,695.00 | 1,701.00 | 1,677.00 | 1,694.00 | 1,694.00 | 2.36% | 20,500 |
| Jun 12, 2026 | 1,661.00 | 1,685.00 | 1,631.00 | 1,655.00 | 1,655.00 | 0.49% | 155,900 |
| Jun 11, 2026 | 1,665.00 | 1,694.00 | 1,641.00 | 1,647.00 | 1,647.00 | -2.60% | 34,900 |
| Jun 10, 2026 | 1,722.00 | 1,732.00 | 1,656.00 | 1,691.00 | 1,691.00 | -1.46% | 65,100 |
| Jun 9, 2026 | 1,803.00 | 1,803.00 | 1,674.00 | 1,716.00 | 1,716.00 | -4.13% | 82,500 |
| Jun 8, 2026 | 1,765.00 | 1,815.00 | 1,759.00 | 1,790.00 | 1,790.00 | 1.42% | 257,900 |
| Jun 5, 2026 | 1,713.00 | 1,774.00 | 1,713.00 | 1,765.00 | 1,765.00 | 2.08% | 13,400 |
| Jun 4, 2026 | 1,691.00 | 1,744.00 | 1,691.00 | 1,729.00 | 1,729.00 | 0.35% | 22,600 |
| Jun 3, 2026 | 1,737.00 | 1,757.00 | 1,704.00 | 1,723.00 | 1,723.00 | -0.81% | 23,400 |
| Jun 2, 2026 | 1,733.00 | 1,761.00 | 1,731.00 | 1,737.00 | 1,737.00 | -1.75% | 26,800 |
| Jun 1, 2026 | 1,803.00 | 1,824.00 | 1,748.00 | 1,768.00 | 1,768.00 | -1.12% | 91,800 |
| May 29, 2026 | 1,854.00 | 1,858.00 | 1,784.00 | 1,788.00 | 1,788.00 | -3.56% | 24,000 |
| May 28, 2026 | 1,839.00 | 1,870.00 | 1,838.00 | 1,854.00 | 1,854.00 | 0.71% | 8,000 |
| May 27, 2026 | 1,807.00 | 1,850.00 | 1,796.00 | 1,841.00 | 1,841.00 | 2.22% | 34,700 |
| May 26, 2026 | 1,712.00 | 1,808.00 | 1,712.00 | 1,801.00 | 1,801.00 | 2.80% | 21,000 |
| May 25, 2026 | 1,720.00 | 1,752.00 | 1,709.00 | 1,752.00 | 1,752.00 | 2.52% | 38,000 |
| May 22, 2026 | 1,747.00 | 1,747.00 | 1,657.00 | 1,709.00 | 1,709.00 | -1.27% | 60,500 |
| May 21, 2026 | 1,788.00 | 1,789.00 | 1,713.00 | 1,731.00 | 1,731.00 | -1.14% | 28,600 |
| May 20, 2026 | 1,794.00 | 1,794.00 | 1,730.00 | 1,751.00 | 1,751.00 | -0.85% | 33,700 |
| May 19, 2026 | 1,746.00 | 1,833.00 | 1,724.00 | 1,766.00 | 1,766.00 | 0.80% | 59,500 |
| May 18, 2026 | 1,862.00 | 1,862.00 | 1,690.00 | 1,752.00 | 1,752.00 | -5.91% | 78,700 |
| May 15, 2026 | 1,825.00 | 1,872.00 | 1,796.00 | 1,862.00 | 1,862.00 | 2.25% | 66,100 |
| May 14, 2026 | 1,927.00 | 1,927.00 | 1,821.00 | 1,821.00 | 1,821.00 | -5.01% | 67,900 |
| May 13, 2026 | 1,980.00 | 1,980.00 | 1,910.00 | 1,917.00 | 1,917.00 | -3.38% | 23,900 |
| May 12, 2026 | 1,999.00 | 1,999.00 | 1,956.00 | 1,984.00 | 1,984.00 | -0.15% | 14,100 |
| May 11, 2026 | 1,982.00 | 2,016.00 | 1,981.00 | 1,987.00 | 1,987.00 | 0.25% | 11,200 |
| May 8, 2026 | 2,008.00 | 2,008.00 | 1,963.00 | 1,982.00 | 1,982.00 | -1.05% | 18,900 |
| May 7, 2026 | 2,004.00 | 2,047.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.25% | 20,000 |
| May 1, 2026 | 2,020.00 | 2,023.00 | 1,967.00 | 2,008.00 | 2,008.00 | -0.50% | 12,700 |
| Apr 30, 2026 | 2,054.00 | 2,057.00 | 2,008.00 | 2,018.00 | 2,018.00 | -3.44% | 21,800 |
| Apr 28, 2026 | 2,047.00 | 2,090.00 | 2,047.00 | 2,090.00 | 2,090.00 | 3.11% | 19,100 |
| Apr 27, 2026 | 2,006.00 | 2,044.00 | 2,006.00 | 2,027.00 | 2,027.00 | 0.20% | 21,100 |
| Apr 24, 2026 | 2,023.00 | 2,046.00 | 2,007.00 | 2,023.00 | 2,023.00 | -0.30% | 16,100 |
| Apr 23, 2026 | 2,029.00 | 2,042.00 | 1,998.00 | 2,029.00 | 2,029.00 | 0.95% | 14,700 |
| Apr 22, 2026 | 2,069.00 | 2,069.00 | 1,994.00 | 2,010.00 | 2,010.00 | -0.45% | 32,600 |
| Apr 21, 2026 | 2,011.00 | 2,057.00 | 2,011.00 | 2,019.00 | 2,019.00 | 0.40% | 25,500 |
| Apr 20, 2026 | 1,989.00 | 2,024.00 | 1,989.00 | 2,011.00 | 2,011.00 | 0.50% | 18,100 |
| Apr 17, 2026 | 2,006.00 | 2,019.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.25% | 11,900 |
| Apr 16, 2026 | 2,015.00 | 2,026.00 | 1,996.00 | 2,006.00 | 2,006.00 | -0.05% | 23,500 |
| Apr 15, 2026 | 2,086.00 | 2,087.00 | 1,995.00 | 2,007.00 | 2,007.00 | -3.69% | 25,300 |
| Apr 14, 2026 | 2,115.00 | 2,144.00 | 2,082.00 | 2,084.00 | 2,084.00 | -2.75% | 45,700 |
| Apr 13, 2026 | 2,188.00 | 2,219.00 | 2,139.00 | 2,143.00 | 2,143.00 | -2.06% | 18,800 |
| Apr 10, 2026 | 2,205.00 | 2,222.00 | 2,146.00 | 2,188.00 | 2,188.00 | -0.86% | 33,700 |
| Apr 9, 2026 | 2,196.00 | 2,225.00 | 2,196.00 | 2,207.00 | 2,207.00 | 0.50% | 18,000 |
| Apr 8, 2026 | 2,225.00 | 2,235.00 | 2,189.00 | 2,196.00 | 2,196.00 | -0.59% | 25,300 |
| Apr 7, 2026 | 2,204.00 | 2,215.00 | 2,185.00 | 2,209.00 | 2,209.00 | 0.09% | 24,700 |
| Apr 6, 2026 | 2,185.00 | 2,223.00 | 2,167.00 | 2,207.00 | 2,207.00 | 1.01% | 47,600 |
| Apr 3, 2026 | 2,114.00 | 2,185.00 | 2,114.00 | 2,185.00 | 2,185.00 | 3.36% | 45,500 |
| Apr 2, 2026 | 2,134.00 | 2,146.00 | 2,057.00 | 2,114.00 | 2,114.00 | 0.38% | 87,300 |
| Apr 1, 2026 | 2,002.00 | 2,106.00 | 2,002.00 | 2,106.00 | 2,106.00 | 5.78% | 52,400 |