Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 12,760
+710 (5.89%)
Mar 5, 2026, 3:30 PM JST
Tomen Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12,500.00 | 12,780.00 | 11,910.00 | 12,050.00 | 12,050.00 | -7.31% | 154,300 |
| Mar 3, 2026 | 13,770.00 | 14,190.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.59% | 166,900 |
| Mar 2, 2026 | 13,700.00 | 14,080.00 | 13,220.00 | 13,770.00 | 13,770.00 | -1.64% | 127,100 |
| Feb 27, 2026 | 13,830.00 | 14,160.00 | 13,740.00 | 14,000.00 | 14,000.00 | 0.43% | 63,300 |
| Feb 26, 2026 | 13,820.00 | 14,100.00 | 13,590.00 | 13,940.00 | 13,940.00 | -0.07% | 108,500 |
| Feb 25, 2026 | 13,760.00 | 14,190.00 | 13,690.00 | 13,950.00 | 13,950.00 | 1.16% | 98,200 |
| Feb 24, 2026 | 13,420.00 | 13,960.00 | 13,150.00 | 13,790.00 | 13,790.00 | 2.53% | 156,200 |
| Feb 20, 2026 | 13,610.00 | 13,840.00 | 13,270.00 | 13,450.00 | 13,450.00 | -2.54% | 100,000 |
| Feb 19, 2026 | 13,560.00 | 13,880.00 | 13,430.00 | 13,800.00 | 13,800.00 | 3.60% | 89,600 |
| Feb 18, 2026 | 13,130.00 | 13,750.00 | 12,950.00 | 13,320.00 | 13,320.00 | 1.91% | 138,400 |
| Feb 17, 2026 | 12,580.00 | 13,180.00 | 12,470.00 | 13,070.00 | 13,070.00 | 4.06% | 129,200 |
| Feb 16, 2026 | 12,520.00 | 12,690.00 | 12,140.00 | 12,560.00 | 12,560.00 | 0.80% | 109,200 |
| Feb 13, 2026 | 12,560.00 | 12,890.00 | 12,410.00 | 12,460.00 | 12,460.00 | - | 153,300 |
| Feb 12, 2026 | 12,000.00 | 12,640.00 | 11,970.00 | 12,460.00 | 12,460.00 | 4.88% | 153,600 |
| Feb 10, 2026 | 12,270.00 | 12,460.00 | 11,840.00 | 11,880.00 | 11,880.00 | -1.90% | 167,200 |
| Feb 9, 2026 | 12,460.00 | 12,460.00 | 12,010.00 | 12,110.00 | 12,110.00 | -0.41% | 224,000 |
| Feb 6, 2026 | 11,590.00 | 12,160.00 | 11,350.00 | 12,160.00 | 12,160.00 | 5.46% | 225,100 |
| Feb 5, 2026 | 11,200.00 | 11,830.00 | 10,950.00 | 11,530.00 | 11,530.00 | 3.41% | 270,200 |
| Feb 4, 2026 | 10,660.00 | 11,270.00 | 10,570.00 | 11,150.00 | 11,150.00 | 2.48% | 256,400 |
| Feb 3, 2026 | 11,000.00 | 11,050.00 | 10,680.00 | 10,880.00 | 10,880.00 | 2.54% | 286,500 |
| Feb 2, 2026 | 11,740.00 | 11,920.00 | 10,610.00 | 10,610.00 | 10,610.00 | -9.63% | 634,700 |
| Jan 30, 2026 | 11,510.00 | 11,970.00 | 11,330.00 | 11,740.00 | 11,740.00 | 4.45% | 644,900 |
| Jan 29, 2026 | 14,930.00 | 15,050.00 | 11,100.00 | 11,240.00 | 11,240.00 | -19.89% | 1,518,200 |
| Jan 28, 2026 | 14,390.00 | 14,390.00 | 13,710.00 | 14,030.00 | 14,030.00 | -2.57% | 117,600 |
| Jan 27, 2026 | 14,070.00 | 14,520.00 | 13,800.00 | 14,400.00 | 14,400.00 | 3.37% | 68,200 |
| Jan 26, 2026 | 14,220.00 | 14,420.00 | 13,670.00 | 13,930.00 | 13,930.00 | -4.65% | 115,900 |
| Jan 23, 2026 | 14,550.00 | 14,780.00 | 14,320.00 | 14,610.00 | 14,610.00 | -0.68% | 75,600 |
| Jan 22, 2026 | 14,580.00 | 15,050.00 | 14,110.00 | 14,710.00 | 14,710.00 | 3.81% | 138,600 |
| Jan 21, 2026 | 13,100.00 | 14,300.00 | 13,100.00 | 14,170.00 | 14,170.00 | 5.75% | 107,300 |
| Jan 20, 2026 | 13,410.00 | 13,430.00 | 13,160.00 | 13,400.00 | 13,400.00 | -0.07% | 48,500 |
| Jan 19, 2026 | 13,430.00 | 13,550.00 | 13,180.00 | 13,410.00 | 13,410.00 | -1.76% | 46,400 |
| Jan 16, 2026 | 13,650.00 | 13,750.00 | 13,140.00 | 13,650.00 | 13,650.00 | 0.81% | 66,300 |
| Jan 15, 2026 | 13,380.00 | 13,670.00 | 13,180.00 | 13,540.00 | 13,540.00 | 0.30% | 68,800 |
| Jan 14, 2026 | 13,100.00 | 13,540.00 | 13,070.00 | 13,500.00 | 13,500.00 | 3.37% | 45,900 |
| Jan 13, 2026 | 13,000.00 | 13,340.00 | 12,730.00 | 13,060.00 | 13,060.00 | 3.82% | 72,500 |
| Jan 9, 2026 | 12,720.00 | 12,750.00 | 12,340.00 | 12,580.00 | 12,580.00 | -2.48% | 101,300 |
| Jan 8, 2026 | 13,130.00 | 13,560.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.20% | 89,100 |
| Jan 7, 2026 | 13,450.00 | 13,610.00 | 13,150.00 | 13,190.00 | 13,190.00 | 0.30% | 100,000 |
| Jan 6, 2026 | 13,430.00 | 13,480.00 | 12,900.00 | 13,150.00 | 13,150.00 | -2.45% | 130,600 |
| Jan 5, 2026 | 13,700.00 | 13,700.00 | 13,230.00 | 13,480.00 | 13,480.00 | 1.89% | 157,000 |
| Dec 30, 2025 | 13,250.00 | 13,860.00 | 13,030.00 | 13,230.00 | 13,230.00 | -1.56% | 107,500 |
| Dec 29, 2025 | 13,060.00 | 13,470.00 | 13,030.00 | 13,440.00 | 13,440.00 | 4.27% | 93,300 |
| Dec 26, 2025 | 13,020.00 | 13,100.00 | 12,680.00 | 12,890.00 | 12,890.00 | -0.77% | 80,100 |
| Dec 25, 2025 | 12,310.00 | 12,990.00 | 12,300.00 | 12,990.00 | 12,990.00 | 6.04% | 82,500 |
| Dec 24, 2025 | 12,490.00 | 12,500.00 | 12,180.00 | 12,250.00 | 12,250.00 | -1.76% | 42,400 |
| Dec 23, 2025 | 12,320.00 | 12,750.00 | 12,260.00 | 12,470.00 | 12,470.00 | 2.72% | 66,900 |
| Dec 22, 2025 | 12,010.00 | 12,390.00 | 11,970.00 | 12,140.00 | 12,140.00 | 3.67% | 39,600 |
| Dec 19, 2025 | 11,550.00 | 11,780.00 | 11,410.00 | 11,710.00 | 11,710.00 | 0.95% | 40,500 |
| Dec 18, 2025 | 11,930.00 | 12,200.00 | 11,500.00 | 11,600.00 | 11,600.00 | -5.15% | 63,200 |
| Dec 17, 2025 | 11,310.00 | 12,240.00 | 11,310.00 | 12,230.00 | 12,230.00 | 7.28% | 58,100 |