Skip to main content
logo
Tomoe Corporation (TYO:1921)
Japan flag Japan · Delayed Price · Currency is JPY
1,801.00
+49.00 (2.80%)
May 26, 2026, 3:30 PM JST

Tomoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20261,720.001,752.001,709.001,752.001,752.002.52%38,000
May 22, 20261,747.001,747.001,657.001,709.001,709.00-1.27%60,500
May 21, 20261,788.001,789.001,713.001,731.001,731.00-1.14%28,600
May 20, 20261,794.001,794.001,730.001,751.001,751.00-0.85%33,700
May 19, 20261,746.001,833.001,724.001,766.001,766.000.80%59,500
May 18, 20261,862.001,862.001,690.001,752.001,752.00-5.91%78,700
May 15, 20261,825.001,872.001,796.001,862.001,862.002.25%66,100
May 14, 20261,927.001,927.001,821.001,821.001,821.00-5.01%67,900
May 13, 20261,980.001,980.001,910.001,917.001,917.00-3.38%23,900
May 12, 20261,999.001,999.001,956.001,984.001,984.00-0.15%14,100
May 11, 20261,982.002,016.001,981.001,987.001,987.000.25%11,200
May 8, 20262,008.002,008.001,963.001,982.001,982.00-1.05%18,900
May 7, 20262,004.002,047.002,003.002,003.002,003.00-0.25%20,000
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, 20261,953.002,000.001,902.001,973.001,973.00-0.45%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