Tomoe Corporation (TYO:1921)
Japan · Delayed Price · Currency is JPY 1,999.00
-8.00 (-0.40%)
Apr 16, 2026, 2:13 PM JST
Tomoe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,977.00 | 2,005.00 | 1,943.00 | 1,991.00 | 1,991.00 | 0.91% | 116,300 |
| Mar 30, 2026 | 1,953.00 | 2,000.00 | 1,902.00 | 1,973.00 | 1,973.00 | -2.23% | 182,000 |
| Mar 27, 2026 | 1,988.00 | 2,027.00 | 1,985.00 | 2,018.00 | 1,982.00 | 0.45% | 40,400 |
| Mar 26, 2026 | 2,035.00 | 2,051.00 | 1,996.00 | 2,009.00 | 1,973.16 | -0.35% | 39,900 |
| Mar 25, 2026 | 2,047.00 | 2,051.00 | 2,006.00 | 2,016.00 | 1,980.04 | 0.60% | 41,000 |
| Mar 24, 2026 | 2,004.00 | 2,050.00 | 2,002.00 | 2,004.00 | 1,968.25 | 1.11% | 39,700 |
| Mar 23, 2026 | 1,981.00 | 2,045.00 | 1,961.00 | 1,982.00 | 1,946.64 | -2.41% | 188,500 |
| Mar 19, 2026 | 2,070.00 | 2,095.00 | 2,031.00 | 2,031.00 | 1,994.77 | -2.54% | 54,100 |
| Mar 18, 2026 | 2,045.00 | 2,115.00 | 2,045.00 | 2,084.00 | 2,046.82 | 1.66% | 24,500 |
| Mar 17, 2026 | 2,027.00 | 2,070.00 | 2,027.00 | 2,050.00 | 2,013.43 | 1.13% | 23,900 |
| Mar 16, 2026 | 2,045.00 | 2,054.00 | 2,015.00 | 2,027.00 | 1,990.84 | -0.30% | 43,900 |
| Mar 13, 2026 | 2,089.00 | 2,089.00 | 2,023.00 | 2,033.00 | 1,996.73 | -0.68% | 31,300 |
| Mar 12, 2026 | 2,095.00 | 2,095.00 | 2,044.00 | 2,047.00 | 2,010.48 | -2.29% | 33,500 |
| Mar 11, 2026 | 2,163.00 | 2,167.00 | 2,084.00 | 2,095.00 | 2,057.63 | -2.06% | 38,600 |
| Mar 10, 2026 | 2,004.00 | 2,173.00 | 2,004.00 | 2,139.00 | 2,100.84 | 6.79% | 88,600 |
| Mar 9, 2026 | 1,957.00 | 2,004.00 | 1,942.00 | 2,003.00 | 1,967.27 | 0.30% | 86,200 |
| Mar 6, 2026 | 1,992.00 | 2,019.00 | 1,972.00 | 1,997.00 | 1,961.37 | -0.60% | 137,000 |
| Mar 5, 2026 | 2,000.00 | 2,044.00 | 1,999.00 | 2,009.00 | 1,973.16 | 0.10% | 51,900 |
| Mar 4, 2026 | 2,000.00 | 2,020.00 | 1,970.00 | 2,007.00 | 1,971.20 | 0.20% | 197,900 |
| Mar 3, 2026 | 2,012.00 | 2,018.00 | 1,982.00 | 2,003.00 | 1,967.27 | -1.18% | 90,100 |
| Mar 2, 2026 | 2,050.00 | 2,053.00 | 2,010.00 | 2,027.00 | 1,990.84 | -2.17% | 44,700 |
| Feb 27, 2026 | 2,015.00 | 2,089.00 | 2,015.00 | 2,072.00 | 2,035.04 | 2.93% | 100,100 |
| Feb 26, 2026 | 2,087.00 | 2,105.00 | 2,008.00 | 2,013.00 | 1,977.09 | 0.15% | 187,900 |
| Feb 25, 2026 | 2,009.00 | 2,041.00 | 2,000.00 | 2,010.00 | 1,974.14 | 0.05% | 47,800 |
| Feb 24, 2026 | 1,996.00 | 2,020.00 | 1,960.00 | 2,009.00 | 1,973.16 | 2.34% | 149,100 |
| Feb 20, 2026 | 2,038.00 | 2,038.00 | 1,894.00 | 1,963.00 | 1,927.98 | -3.68% | 118,200 |
| Feb 19, 2026 | 2,023.00 | 2,048.00 | 2,000.00 | 2,038.00 | 2,001.64 | 1.70% | 36,300 |
| Feb 18, 2026 | 2,040.00 | 2,053.00 | 2,000.00 | 2,004.00 | 1,968.25 | -1.38% | 26,100 |
| Feb 17, 2026 | 2,010.00 | 2,053.00 | 2,001.00 | 2,032.00 | 1,995.75 | 1.09% | 50,300 |
| Feb 16, 2026 | 1,997.00 | 2,023.00 | 1,994.00 | 2,010.00 | 1,974.14 | 0.10% | 31,000 |
| Feb 13, 2026 | 2,043.00 | 2,043.00 | 1,994.00 | 2,008.00 | 1,972.18 | -1.28% | 31,000 |
| Feb 12, 2026 | 2,038.00 | 2,125.00 | 1,925.00 | 2,034.00 | 1,997.71 | 0.59% | 267,100 |
| Feb 10, 2026 | 2,081.00 | 2,094.00 | 2,006.00 | 2,022.00 | 1,985.93 | -3.62% | 30,800 |
| Feb 9, 2026 | 2,060.00 | 2,122.00 | 2,060.00 | 2,098.00 | 2,060.57 | 1.84% | 30,900 |
| Feb 6, 2026 | 2,015.00 | 2,080.00 | 2,011.00 | 2,060.00 | 2,023.25 | 1.98% | 39,000 |
| Feb 5, 2026 | 2,059.00 | 2,084.00 | 2,007.00 | 2,020.00 | 1,983.96 | -1.56% | 29,900 |
| Feb 4, 2026 | 2,069.00 | 2,095.00 | 2,046.00 | 2,052.00 | 2,015.39 | -1.87% | 28,000 |
| Feb 3, 2026 | 2,018.00 | 2,109.00 | 2,018.00 | 2,091.00 | 2,053.70 | 4.08% | 28,200 |
| Feb 2, 2026 | 2,028.00 | 2,078.00 | 2,003.00 | 2,009.00 | 1,973.16 | -0.94% | 36,400 |