Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 14,610
-100 (-0.68%)
Jan 23, 2026, 3:30 PM JST
Tomen Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14,550.00 | 14,780.00 | 14,320.00 | 14,610.00 | - | -0.68% | 38,600 |
| 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 |
| Dec 16, 2025 | 11,950.00 | 12,030.00 | 11,310.00 | 11,400.00 | 11,400.00 | -4.92% | 46,500 |
| Dec 15, 2025 | 11,550.00 | 12,000.00 | 11,500.00 | 11,990.00 | 11,990.00 | 2.48% | 36,000 |
| Dec 12, 2025 | 12,080.00 | 12,080.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.93% | 48,400 |
| Dec 11, 2025 | 12,130.00 | 12,160.00 | 11,750.00 | 11,930.00 | 11,930.00 | -1.65% | 49,400 |
| Dec 10, 2025 | 12,520.00 | 12,520.00 | 11,930.00 | 12,130.00 | 12,130.00 | -0.74% | 51,200 |
| Dec 9, 2025 | 12,100.00 | 12,600.00 | 12,080.00 | 12,220.00 | 12,220.00 | 0.16% | 70,600 |
| Dec 8, 2025 | 11,970.00 | 12,390.00 | 11,860.00 | 12,200.00 | 12,200.00 | 4.54% | 62,200 |
| Dec 5, 2025 | 11,550.00 | 11,920.00 | 11,450.00 | 11,670.00 | 11,670.00 | 1.04% | 44,700 |
| Dec 4, 2025 | 11,730.00 | 11,840.00 | 11,430.00 | 11,550.00 | 11,550.00 | -0.86% | 37,800 |
| Dec 3, 2025 | 11,720.00 | 11,800.00 | 11,420.00 | 11,650.00 | 11,650.00 | -0.43% | 43,500 |
| Dec 2, 2025 | 11,650.00 | 11,890.00 | 11,420.00 | 11,700.00 | 11,700.00 | -0.59% | 39,700 |
| Dec 1, 2025 | 11,860.00 | 12,000.00 | 11,610.00 | 11,770.00 | 11,770.00 | 0.60% | 45,400 |
| Nov 28, 2025 | 11,360.00 | 11,820.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2.99% | 38,900 |
| Nov 27, 2025 | 10,760.00 | 11,440.00 | 10,700.00 | 11,360.00 | 11,360.00 | 4.60% | 52,100 |
| Nov 26, 2025 | 10,590.00 | 10,900.00 | 10,590.00 | 10,860.00 | 10,860.00 | 1.78% | 30,400 |
| Nov 25, 2025 | 11,050.00 | 11,300.00 | 10,540.00 | 10,670.00 | 10,670.00 | 1.33% | 50,600 |
| Nov 21, 2025 | 11,440.00 | 11,440.00 | 10,400.00 | 10,530.00 | 10,530.00 | -12.54% | 151,000 |
| Nov 20, 2025 | 11,610.00 | 12,610.00 | 11,540.00 | 12,040.00 | 12,040.00 | 9.26% | 118,600 |
| Nov 19, 2025 | 10,830.00 | 11,140.00 | 10,630.00 | 11,020.00 | 11,020.00 | 0.09% | 70,900 |
| Nov 18, 2025 | 11,050.00 | 11,160.00 | 10,760.00 | 11,010.00 | 11,010.00 | -1.61% | 64,100 |
| Nov 17, 2025 | 10,850.00 | 11,190.00 | 10,620.00 | 11,190.00 | 11,190.00 | 3.13% | 47,500 |
| Nov 14, 2025 | 10,810.00 | 10,990.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.99% | 33,900 |
| Nov 13, 2025 | 10,540.00 | 11,110.00 | 10,330.00 | 11,070.00 | 11,070.00 | 5.03% | 57,400 |
| Nov 12, 2025 | 10,580.00 | 10,680.00 | 10,400.00 | 10,540.00 | 10,540.00 | -1.77% | 34,100 |
| Nov 11, 2025 | 10,850.00 | 10,970.00 | 10,460.00 | 10,730.00 | 10,730.00 | 0.85% | 76,700 |
| Nov 10, 2025 | 10,300.00 | 10,680.00 | 10,200.00 | 10,640.00 | 10,640.00 | 6.51% | 49,000 |