Tomoe Corporation (TYO:1921)
Japan · Delayed Price · Currency is JPY 1,863.00
-54.00 (-2.82%)
Aug 17, 2026, 11:29 AM JST
Tomoe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,775.00 | 1,844.00 | 1,758.00 | 1,829.00 | 1,829.00 | 4.04% | 26,700 |
| Jul 30, 2026 | 1,725.00 | 1,766.00 | 1,713.00 | 1,758.00 | 1,758.00 | 1.97% | 21,000 |
| Jul 29, 2026 | 1,722.00 | 1,724.00 | 1,682.00 | 1,724.00 | 1,724.00 | 0.29% | 14,700 |
| Jul 28, 2026 | 1,761.00 | 1,761.00 | 1,719.00 | 1,719.00 | 1,719.00 | -1.83% | 26,200 |
| Jul 27, 2026 | 1,765.00 | 1,765.00 | 1,710.00 | 1,751.00 | 1,751.00 | 1.45% | 7,200 |
| Jul 24, 2026 | 1,764.00 | 1,764.00 | 1,724.00 | 1,726.00 | 1,726.00 | -1.43% | 26,800 |
| Jul 23, 2026 | 1,728.00 | 1,761.00 | 1,728.00 | 1,751.00 | 1,751.00 | 1.33% | 6,900 |
| Jul 22, 2026 | 1,693.00 | 1,728.00 | 1,693.00 | 1,728.00 | 1,728.00 | 3.16% | 6,600 |
| Jul 21, 2026 | 1,690.00 | 1,722.00 | 1,671.00 | 1,675.00 | 1,675.00 | -0.89% | 14,800 |
| Jul 17, 2026 | 1,739.00 | 1,739.00 | 1,672.00 | 1,690.00 | 1,690.00 | -2.82% | 33,100 |
| Jul 16, 2026 | 1,751.00 | 1,751.00 | 1,720.00 | 1,739.00 | 1,739.00 | -0.51% | 16,000 |
| Jul 15, 2026 | 1,686.00 | 1,748.00 | 1,686.00 | 1,748.00 | 1,748.00 | 3.55% | 14,200 |
| Jul 14, 2026 | 1,664.00 | 1,691.00 | 1,643.00 | 1,688.00 | 1,688.00 | 1.44% | 24,200 |
| Jul 13, 2026 | 1,736.00 | 1,736.00 | 1,644.00 | 1,664.00 | 1,664.00 | -2.06% | 30,600 |
| Jul 10, 2026 | 1,692.00 | 1,714.00 | 1,681.00 | 1,699.00 | 1,699.00 | 0.89% | 12,700 |
| Jul 9, 2026 | 1,677.00 | 1,692.00 | 1,670.00 | 1,684.00 | 1,684.00 | 0.18% | 14,200 |
| Jul 8, 2026 | 1,795.00 | 1,795.00 | 1,681.00 | 1,681.00 | 1,681.00 | -6.40% | 26,800 |
| Jul 7, 2026 | 1,815.00 | 1,817.00 | 1,784.00 | 1,796.00 | 1,796.00 | - | 14,900 |
| Jul 6, 2026 | 1,779.00 | 1,800.00 | 1,772.00 | 1,796.00 | 1,796.00 | 0.96% | 9,400 |
| Jul 3, 2026 | 1,804.00 | 1,812.00 | 1,762.00 | 1,779.00 | 1,779.00 | -2.41% | 16,000 |
| Jul 2, 2026 | 1,812.00 | 1,849.00 | 1,812.00 | 1,823.00 | 1,823.00 | 0.66% | 18,100 |
| Jul 1, 2026 | 1,785.00 | 1,841.00 | 1,768.00 | 1,811.00 | 1,811.00 | 0.89% | 26,900 |
| Jun 30, 2026 | 1,771.00 | 1,795.00 | 1,744.00 | 1,795.00 | 1,795.00 | 3.70% | 22,800 |
| Jun 29, 2026 | 1,701.00 | 1,765.00 | 1,701.00 | 1,731.00 | 1,731.00 | 2.49% | 17,700 |
| Jun 26, 2026 | 1,667.00 | 1,690.00 | 1,665.00 | 1,689.00 | 1,689.00 | 1.32% | 10,500 |
| Jun 25, 2026 | 1,695.00 | 1,695.00 | 1,655.00 | 1,667.00 | 1,667.00 | -1.48% | 25,400 |
| Jun 24, 2026 | 1,696.00 | 1,704.00 | 1,679.00 | 1,692.00 | 1,692.00 | -0.24% | 36,600 |
| Jun 23, 2026 | 1,654.00 | 1,733.00 | 1,654.00 | 1,696.00 | 1,696.00 | 1.62% | 151,600 |
| Jun 22, 2026 | 1,671.00 | 1,698.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.60% | 32,500 |
| Jun 19, 2026 | 1,699.00 | 1,699.00 | 1,657.00 | 1,679.00 | 1,679.00 | -0.83% | 28,900 |
| Jun 18, 2026 | 1,690.00 | 1,711.00 | 1,671.00 | 1,693.00 | 1,693.00 | 0.18% | 26,800 |
| Jun 17, 2026 | 1,672.00 | 1,700.00 | 1,672.00 | 1,690.00 | 1,690.00 | 0.54% | 15,500 |
| Jun 16, 2026 | 1,694.00 | 1,695.00 | 1,665.00 | 1,681.00 | 1,681.00 | -0.77% | 27,800 |
| 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 |