Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 7,140.00
-60.00 (-0.83%)
Oct 10, 2025, 3:30 PM JST
Tomen Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,100.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.83% | 24,400 |
| Oct 9, 2025 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 2.71% | 27,900 |
| Oct 8, 2025 | 6,980.00 | 7,030.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.57% | 15,000 |
| Oct 7, 2025 | 7,050.00 | 7,060.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.43% | 21,800 |
| Oct 6, 2025 | 7,050.00 | 7,080.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1.30% | 19,800 |
| Oct 3, 2025 | 6,740.00 | 6,980.00 | 6,690.00 | 6,910.00 | 6,910.00 | 2.37% | 21,100 |
| Oct 2, 2025 | 6,690.00 | 6,780.00 | 6,690.00 | 6,750.00 | 6,750.00 | 1.20% | 15,300 |
| Oct 1, 2025 | 6,720.00 | 6,740.00 | 6,640.00 | 6,670.00 | 6,670.00 | -1.91% | 22,100 |
| Sep 30, 2025 | 6,810.00 | 6,830.00 | 6,630.00 | 6,800.00 | 6,800.00 | 1.34% | 27,800 |
| Sep 29, 2025 | 6,690.00 | 6,770.00 | 6,600.00 | 6,710.00 | 6,710.00 | -1.18% | 39,300 |
| Sep 26, 2025 | 6,760.00 | 6,810.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.73% | 63,000 |
| Sep 25, 2025 | 6,790.00 | 6,840.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.74% | 19,500 |
| Sep 24, 2025 | 6,710.00 | 6,790.00 | 6,670.00 | 6,790.00 | 6,790.00 | 0.59% | 11,700 |
| Sep 22, 2025 | 6,710.00 | 6,790.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.60% | 12,600 |
| Sep 19, 2025 | 6,680.00 | 6,710.00 | 6,600.00 | 6,710.00 | 6,710.00 | 1.67% | 33,700 |
| Sep 18, 2025 | 6,580.00 | 6,630.00 | 6,580.00 | 6,600.00 | 6,600.00 | -0.45% | 23,500 |
| Sep 17, 2025 | 6,630.00 | 6,670.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.30% | 23,500 |
| Sep 16, 2025 | 6,600.00 | 6,650.00 | 6,590.00 | 6,610.00 | 6,610.00 | 0.92% | 48,100 |
| Sep 12, 2025 | 6,580.00 | 6,590.00 | 6,540.00 | 6,550.00 | 6,550.00 | -0.15% | 23,800 |
| Sep 11, 2025 | 6,480.00 | 6,570.00 | 6,480.00 | 6,560.00 | 6,560.00 | 2.18% | 41,400 |
| Sep 10, 2025 | 6,410.00 | 6,470.00 | 6,360.00 | 6,420.00 | 6,420.00 | 0.63% | 22,900 |
| Sep 9, 2025 | 6,390.00 | 6,420.00 | 6,360.00 | 6,380.00 | 6,380.00 | 0.63% | 19,200 |
| Sep 8, 2025 | 6,390.00 | 6,390.00 | 6,310.00 | 6,340.00 | 6,340.00 | - | 25,000 |
| Sep 5, 2025 | 6,250.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,340.00 | 1.28% | 30,700 |
| Sep 4, 2025 | 6,250.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,260.00 | 0.81% | 31,400 |
| Sep 3, 2025 | 6,220.00 | 6,300.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.16% | 26,200 |
| Sep 2, 2025 | 6,250.00 | 6,350.00 | 6,220.00 | 6,220.00 | 6,220.00 | -0.32% | 20,400 |
| Sep 1, 2025 | 6,250.00 | 6,300.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.32% | 20,200 |
| Aug 29, 2025 | 6,240.00 | 6,280.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.97% | 13,600 |
| Aug 28, 2025 | 6,160.00 | 6,210.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.49% | 18,800 |
| Aug 27, 2025 | 6,210.00 | 6,220.00 | 6,160.00 | 6,170.00 | 6,170.00 | -1.59% | 18,500 |
| Aug 26, 2025 | 6,270.00 | 6,280.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.16% | 6,200 |
| Aug 25, 2025 | 6,220.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | 1.13% | 10,200 |
| Aug 22, 2025 | 6,170.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.32% | 16,200 |
| Aug 21, 2025 | 6,220.00 | 6,270.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.64% | 4,300 |
| Aug 20, 2025 | 6,210.00 | 6,270.00 | 6,190.00 | 6,270.00 | 6,270.00 | 1.29% | 18,700 |
| Aug 19, 2025 | 6,150.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | -0.32% | 13,900 |
| Aug 18, 2025 | 6,190.00 | 6,230.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.49% | 10,200 |
| Aug 15, 2025 | 6,140.00 | 6,180.00 | 6,120.00 | 6,180.00 | 6,180.00 | 0.32% | 9,500 |
| Aug 14, 2025 | 6,090.00 | 6,160.00 | 6,070.00 | 6,160.00 | 6,160.00 | 0.98% | 8,800 |
| Aug 13, 2025 | 6,080.00 | 6,120.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.49% | 12,200 |
| Aug 12, 2025 | 6,070.00 | 6,090.00 | 6,040.00 | 6,070.00 | 6,070.00 | 0.83% | 20,100 |
| Aug 8, 2025 | 6,060.00 | 6,080.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.33% | 12,200 |
| Aug 7, 2025 | 5,960.00 | 6,040.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1.51% | 12,700 |
| Aug 6, 2025 | 5,940.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,950.00 | 0.17% | 10,100 |
| Aug 5, 2025 | 5,910.00 | 5,970.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.68% | 7,200 |
| Aug 4, 2025 | 5,850.00 | 5,910.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.84% | 12,800 |
| Aug 1, 2025 | 5,890.00 | 5,970.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.85% | 15,600 |
| Jul 31, 2025 | 5,850.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1.20% | 21,300 |
| Jul 30, 2025 | 5,820.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,830.00 | 0.34% | 35,700 |