Tomoe Corporation (TYO:1921)
Japan · Delayed Price · Currency is JPY 1,837.00
+57.00 (3.20%)
Oct 16, 2026, 3:30 PM JST
Tomoe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,820.00 | 1,874.00 | 1,820.00 | 1,837.00 | 1,837.00 | 3.20% | 8,800 |
| Oct 15, 2026 | 1,841.00 | 1,889.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.37% | 13,200 |
| Oct 14, 2026 | 1,815.00 | 1,944.00 | 1,815.00 | 1,881.00 | 1,881.00 | 3.64% | 25,200 |
| Oct 13, 2026 | 1,946.00 | 1,946.00 | 1,815.00 | 1,815.00 | 1,815.00 | -8.61% | 16,900 |
| Oct 9, 2026 | 1,929.00 | 1,986.00 | 1,929.00 | 1,986.00 | 1,986.00 | 2.80% | 1,000 |
| Oct 8, 2026 | 1,931.00 | 1,959.00 | 1,931.00 | 1,932.00 | 1,932.00 | 0.21% | 2,000 |
| Oct 7, 2026 | 2,001.00 | 2,052.00 | 1,928.00 | 1,928.00 | 1,928.00 | -5.40% | 18,300 |
| Oct 6, 2026 | 2,062.00 | 2,062.00 | 1,998.00 | 2,038.00 | 2,038.00 | -1.31% | 17,900 |
| Oct 5, 2026 | 1,986.00 | 2,090.00 | 1,912.00 | 2,065.00 | 2,065.00 | 3.98% | 27,200 |
| Oct 2, 2026 | 1,904.00 | 1,986.00 | 1,904.00 | 1,986.00 | 1,986.00 | 3.28% | 2,400 |
| Oct 1, 2026 | 1,944.00 | 1,954.00 | 1,906.00 | 1,923.00 | 1,923.00 | -1.08% | 3,800 |
| Sep 30, 2026 | 1,903.00 | 1,944.00 | 1,903.00 | 1,944.00 | 1,944.00 | 2.15% | 1,300 |
| Sep 29, 2026 | 2,022.00 | 2,023.00 | 1,903.00 | 1,903.00 | 1,903.00 | -6.90% | 13,200 |
| Sep 28, 2026 | 1,975.00 | 2,049.00 | 1,975.00 | 2,044.00 | 2,044.00 | 2.71% | 18,100 |
| Sep 25, 2026 | 2,026.00 | 2,077.00 | 1,966.00 | 1,990.00 | 1,990.00 | -2.26% | 32,300 |
| Sep 24, 2026 | 2,054.00 | 2,092.00 | 2,003.00 | 2,036.00 | 2,036.00 | 1.60% | 17,500 |
| Sep 18, 2026 | 1,996.00 | 2,043.00 | 1,957.00 | 2,004.00 | 2,004.00 | 0.40% | 22,900 |
| Sep 17, 2026 | 1,949.00 | 1,999.00 | 1,930.00 | 1,996.00 | 1,996.00 | 2.41% | 22,300 |
| Sep 16, 2026 | 1,917.00 | 1,949.00 | 1,888.00 | 1,949.00 | 1,949.00 | 2.42% | 11,500 |
| Sep 15, 2026 | 1,917.00 | 1,923.00 | 1,884.00 | 1,903.00 | 1,903.00 | -0.73% | 5,400 |
| Sep 14, 2026 | 1,881.00 | 1,917.00 | 1,872.00 | 1,917.00 | 1,917.00 | 1.91% | 11,000 |
| Sep 11, 2026 | 1,848.00 | 1,899.00 | 1,844.00 | 1,881.00 | 1,881.00 | -0.32% | 8,300 |
| Sep 10, 2026 | 1,876.00 | 1,887.00 | 1,838.00 | 1,887.00 | 1,887.00 | - | 2,200 |
| Sep 9, 2026 | 1,818.00 | 1,887.00 | 1,818.00 | 1,887.00 | 1,887.00 | 4.08% | 7,900 |
| Sep 8, 2026 | 1,856.00 | 1,872.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.32% | 20,400 |
| Sep 7, 2026 | 1,917.00 | 1,917.00 | 1,803.00 | 1,856.00 | 1,856.00 | -4.72% | 38,700 |
| Sep 4, 2026 | 1,920.00 | 1,948.00 | 1,903.00 | 1,948.00 | 1,948.00 | 0.52% | 10,700 |
| Sep 3, 2026 | 1,935.00 | 1,966.00 | 1,927.00 | 1,938.00 | 1,938.00 | -0.36% | 5,300 |
| Sep 2, 2026 | 1,985.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,945.00 | -2.02% | 11,500 |
| Sep 1, 2026 | 1,964.00 | 2,008.00 | 1,964.00 | 1,985.00 | 1,985.00 | -0.10% | 10,000 |
| Aug 31, 2026 | 1,928.00 | 1,987.00 | 1,928.00 | 1,987.00 | 1,987.00 | 1.90% | 6,600 |
| Aug 28, 2026 | 1,962.00 | 1,962.00 | 1,923.00 | 1,950.00 | 1,950.00 | - | 5,400 |
| Aug 27, 2026 | 1,895.00 | 1,962.00 | 1,895.00 | 1,950.00 | 1,950.00 | 1.35% | 4,100 |
| Aug 26, 2026 | 1,921.00 | 1,942.00 | 1,916.00 | 1,924.00 | 1,924.00 | 0.16% | 6,100 |
| Aug 25, 2026 | 1,943.00 | 1,945.00 | 1,874.00 | 1,921.00 | 1,921.00 | -0.57% | 37,700 |
| Aug 24, 2026 | 1,883.00 | 1,961.00 | 1,874.00 | 1,932.00 | 1,932.00 | 2.11% | 28,400 |
| Aug 21, 2026 | 1,864.00 | 1,892.00 | 1,859.00 | 1,892.00 | 1,892.00 | 0.96% | 6,400 |
| Aug 20, 2026 | 1,848.00 | 1,888.00 | 1,847.00 | 1,874.00 | 1,874.00 | 1.41% | 8,700 |
| Aug 19, 2026 | 1,870.00 | 1,885.00 | 1,819.00 | 1,848.00 | 1,848.00 | -1.18% | 17,900 |
| Aug 18, 2026 | 1,829.00 | 1,898.00 | 1,783.00 | 1,870.00 | 1,870.00 | 1.91% | 21,000 |
| Aug 17, 2026 | 1,937.00 | 1,946.00 | 1,823.00 | 1,835.00 | 1,835.00 | -4.28% | 27,600 |
| Aug 14, 2026 | 1,863.00 | 1,950.00 | 1,862.00 | 1,917.00 | 1,917.00 | 2.51% | 21,900 |
| Aug 13, 2026 | 1,881.00 | 1,913.00 | 1,867.00 | 1,870.00 | 1,870.00 | -1.37% | 12,600 |
| Aug 12, 2026 | 1,862.00 | 1,920.00 | 1,852.00 | 1,896.00 | 1,896.00 | 0.96% | 21,300 |
| Aug 10, 2026 | 1,913.00 | 1,913.00 | 1,854.00 | 1,878.00 | 1,878.00 | -2.29% | 13,800 |
| Aug 7, 2026 | 1,954.00 | 1,997.00 | 1,801.00 | 1,922.00 | 1,922.00 | -0.05% | 27,400 |
| Aug 6, 2026 | 1,925.00 | 1,979.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.10% | 13,300 |
| Aug 5, 2026 | 1,829.00 | 1,950.00 | 1,825.00 | 1,925.00 | 1,925.00 | 3.00% | 32,300 |
| Aug 4, 2026 | 1,855.00 | 1,895.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.74% | 2,500 |
| Aug 3, 2026 | 1,804.00 | 1,889.00 | 1,804.00 | 1,883.00 | 1,883.00 | 2.95% | 50,100 |