Skip to main content
logo
Tomoe Corporation (TYO:1921)
Japan flag Japan · Delayed Price · Currency is JPY
2,008.00
-10.00 (-0.50%)
May 1, 2026, 3:30 PM JST

Tomoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,020.002,023.001,967.002,008.002,008.00-0.50%12,700
Apr 30, 20262,054.002,057.002,008.002,018.002,018.00-3.44%21,800
Apr 28, 20262,047.002,090.002,047.002,090.002,090.003.11%19,100
Apr 27, 20262,006.002,044.002,006.002,027.002,027.000.20%21,100
Apr 24, 20262,023.002,046.002,007.002,023.002,023.00-0.30%16,100
Apr 23, 20262,029.002,042.001,998.002,029.002,029.000.95%14,700
Apr 22, 20262,069.002,069.001,994.002,010.002,010.00-0.45%32,600
Apr 21, 20262,011.002,057.002,011.002,019.002,019.000.40%25,500
Apr 20, 20261,989.002,024.001,989.002,011.002,011.000.50%18,100
Apr 17, 20262,006.002,019.002,000.002,001.002,001.00-0.25%11,900
Apr 16, 20262,015.002,026.001,996.002,006.002,006.00-0.05%23,500
Apr 15, 20262,086.002,087.001,995.002,007.002,007.00-3.69%25,300
Apr 14, 20262,115.002,144.002,082.002,084.002,084.00-2.75%45,700
Apr 13, 20262,188.002,219.002,139.002,143.002,143.00-2.06%18,800
Apr 10, 20262,205.002,222.002,146.002,188.002,188.00-0.86%33,700
Apr 9, 20262,196.002,225.002,196.002,207.002,207.000.50%18,000
Apr 8, 20262,225.002,235.002,189.002,196.002,196.00-0.59%25,300
Apr 7, 20262,204.002,215.002,185.002,209.002,209.000.09%24,700
Apr 6, 20262,185.002,223.002,167.002,207.002,207.001.01%47,600
Apr 3, 20262,114.002,185.002,114.002,185.002,185.003.36%45,500
Apr 2, 20262,134.002,146.002,057.002,114.002,114.000.38%87,300
Apr 1, 20262,002.002,106.002,002.002,106.002,106.005.78%52,400
Mar 31, 20261,977.002,005.001,943.001,991.001,991.000.91%116,300
Mar 30, 20261,953.002,000.001,902.001,973.001,973.00-2.23%182,000
Mar 27, 20261,988.002,027.001,985.002,018.001,982.000.45%40,400
Mar 26, 20262,035.002,051.001,996.002,009.001,973.16-0.35%39,900
Mar 25, 20262,047.002,051.002,006.002,016.001,980.040.60%41,000
Mar 24, 20262,004.002,050.002,002.002,004.001,968.251.11%39,700
Mar 23, 20261,981.002,045.001,961.001,982.001,946.64-2.41%188,500
Mar 19, 20262,070.002,095.002,031.002,031.001,994.77-2.54%54,100
Mar 18, 20262,045.002,115.002,045.002,084.002,046.821.66%24,500
Mar 17, 20262,027.002,070.002,027.002,050.002,013.431.13%23,900
Mar 16, 20262,045.002,054.002,015.002,027.001,990.84-0.30%43,900
Mar 13, 20262,089.002,089.002,023.002,033.001,996.73-0.68%31,300
Mar 12, 20262,095.002,095.002,044.002,047.002,010.48-2.29%33,500
Mar 11, 20262,163.002,167.002,084.002,095.002,057.63-2.06%38,600
Mar 10, 20262,004.002,173.002,004.002,139.002,100.846.79%88,600
Mar 9, 20261,957.002,004.001,942.002,003.001,967.270.30%86,200
Mar 6, 20261,992.002,019.001,972.001,997.001,961.37-0.60%137,000
Mar 5, 20262,000.002,044.001,999.002,009.001,973.160.10%51,900
Mar 4, 20262,000.002,020.001,970.002,007.001,971.200.20%197,900
Mar 3, 20262,012.002,018.001,982.002,003.001,967.27-1.18%90,100
Mar 2, 20262,050.002,053.002,010.002,027.001,990.84-2.17%44,700
Feb 27, 20262,015.002,089.002,015.002,072.002,035.042.93%100,100
Feb 26, 20262,087.002,105.002,008.002,013.001,977.090.15%187,900
Feb 25, 20262,009.002,041.002,000.002,010.001,974.140.05%47,800
Feb 24, 20261,996.002,020.001,960.002,009.001,973.162.34%149,100
Feb 20, 20262,038.002,038.001,894.001,963.001,927.98-3.68%118,200
Feb 19, 20262,023.002,048.002,000.002,038.002,001.641.70%36,300
Feb 18, 20262,040.002,053.002,000.002,004.001,968.25-1.38%26,100