Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 13,930
-340 (-2.38%)
May 28, 2026, 11:30 AM JST
Tomen Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,200.00 | 15,400.00 | 14,450.00 | 14,650.00 | - | -2.27% | 67,900 |
| May 26, 2026 | 15,000.00 | 15,390.00 | 14,790.00 | 14,990.00 | 14,990.00 | 2.39% | 89,500 |
| May 25, 2026 | 15,110.00 | 15,310.00 | 14,530.00 | 14,640.00 | 14,640.00 | -2.33% | 98,300 |
| May 22, 2026 | 15,320.00 | 15,630.00 | 14,760.00 | 14,990.00 | 14,990.00 | -0.46% | 64,500 |
| May 21, 2026 | 14,680.00 | 15,200.00 | 14,420.00 | 15,060.00 | 15,060.00 | 6.81% | 100,200 |
| May 20, 2026 | 14,580.00 | 14,590.00 | 13,740.00 | 14,100.00 | 14,100.00 | -3.29% | 73,100 |
| May 19, 2026 | 15,400.00 | 15,400.00 | 14,480.00 | 14,580.00 | 14,580.00 | -2.80% | 63,800 |
| May 18, 2026 | 14,800.00 | 15,620.00 | 14,770.00 | 15,000.00 | 15,000.00 | 2.74% | 91,400 |
| May 15, 2026 | 15,430.00 | 15,750.00 | 14,490.00 | 14,600.00 | 14,600.00 | -5.38% | 106,500 |
| May 14, 2026 | 15,700.00 | 16,160.00 | 15,430.00 | 15,430.00 | 15,430.00 | -1.34% | 67,600 |
| May 13, 2026 | 16,380.00 | 16,410.00 | 15,640.00 | 15,640.00 | 15,640.00 | -6.18% | 101,200 |
| May 12, 2026 | 16,570.00 | 17,030.00 | 16,350.00 | 16,670.00 | 16,670.00 | 2.02% | 72,600 |
| May 11, 2026 | 16,820.00 | 16,890.00 | 16,320.00 | 16,340.00 | 16,340.00 | -0.49% | 68,000 |
| May 8, 2026 | 16,720.00 | 16,740.00 | 16,230.00 | 16,420.00 | 16,420.00 | -2.15% | 69,500 |
| May 7, 2026 | 17,040.00 | 17,490.00 | 16,460.00 | 16,780.00 | 16,780.00 | 11.35% | 190,500 |
| May 1, 2026 | 15,260.00 | 15,280.00 | 14,640.00 | 15,070.00 | 15,070.00 | -0.72% | 83,500 |
| Apr 30, 2026 | 14,640.00 | 15,460.00 | 14,570.00 | 15,180.00 | 15,180.00 | 3.69% | 146,700 |
| Apr 28, 2026 | 14,380.00 | 14,680.00 | 14,120.00 | 14,640.00 | 14,640.00 | 1.46% | 114,200 |
| Apr 27, 2026 | 14,770.00 | 15,250.00 | 14,420.00 | 14,430.00 | 14,430.00 | -1.30% | 291,000 |
| Apr 24, 2026 | 12,280.00 | 14,880.00 | 11,700.00 | 14,620.00 | 14,620.00 | 19.06% | 1,206,200 |
| Apr 23, 2026 | 12,500.00 | 12,630.00 | 12,010.00 | 12,280.00 | 12,280.00 | -0.89% | 97,000 |
| Apr 22, 2026 | 12,220.00 | 12,400.00 | 12,000.00 | 12,390.00 | 12,390.00 | 0.08% | 65,700 |
| Apr 21, 2026 | 12,140.00 | 12,450.00 | 12,030.00 | 12,380.00 | 12,380.00 | 3.43% | 97,600 |
| Apr 20, 2026 | 11,870.00 | 12,020.00 | 11,760.00 | 11,970.00 | 11,970.00 | 1.44% | 53,500 |
| Apr 17, 2026 | 11,980.00 | 11,980.00 | 11,730.00 | 11,800.00 | 11,800.00 | -1.99% | 52,200 |
| Apr 16, 2026 | 11,910.00 | 12,070.00 | 11,810.00 | 12,040.00 | 12,040.00 | 2.12% | 63,300 |
| Apr 15, 2026 | 11,950.00 | 12,110.00 | 11,710.00 | 11,790.00 | 11,790.00 | 0.17% | 97,500 |
| Apr 14, 2026 | 12,020.00 | 12,170.00 | 11,690.00 | 11,770.00 | 11,770.00 | -0.42% | 92,300 |
| Apr 13, 2026 | 11,990.00 | 12,130.00 | 11,640.00 | 11,820.00 | 11,820.00 | -2.31% | 100,200 |
| Apr 10, 2026 | 12,750.00 | 12,910.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.59% | 96,700 |
| Apr 9, 2026 | 12,760.00 | 12,760.00 | 12,500.00 | 12,550.00 | 12,550.00 | -2.94% | 62,900 |
| Apr 8, 2026 | 12,490.00 | 12,930.00 | 12,490.00 | 12,930.00 | 12,930.00 | 7.39% | 110,200 |
| Apr 7, 2026 | 12,370.00 | 12,370.00 | 11,900.00 | 12,040.00 | 12,040.00 | -0.33% | 49,600 |
| Apr 6, 2026 | 12,000.00 | 12,210.00 | 11,970.00 | 12,080.00 | 12,080.00 | 1.00% | 32,900 |
| Apr 3, 2026 | 12,300.00 | 12,300.00 | 11,960.00 | 11,960.00 | 11,960.00 | -0.66% | 46,000 |
| Apr 2, 2026 | 12,500.00 | 12,540.00 | 12,010.00 | 12,040.00 | 12,040.00 | -2.90% | 61,700 |
| Apr 1, 2026 | 12,160.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 6.53% | 76,300 |
| Mar 31, 2026 | 11,720.00 | 12,040.00 | 11,550.00 | 11,640.00 | 11,640.00 | -2.68% | 87,400 |
| Mar 30, 2026 | 11,450.00 | 12,140.00 | 11,380.00 | 11,960.00 | 11,960.00 | -0.08% | 87,400 |
| Mar 27, 2026 | 12,300.00 | 12,580.00 | 12,270.00 | 12,510.00 | 11,970.00 | 0.16% | 127,000 |
| Mar 26, 2026 | 13,000.00 | 13,040.00 | 12,460.00 | 12,490.00 | 11,950.86 | -4.22% | 119,700 |
| Mar 25, 2026 | 13,120.00 | 13,320.00 | 13,040.00 | 13,040.00 | 12,477.12 | 2.35% | 104,000 |
| Mar 24, 2026 | 12,720.00 | 13,060.00 | 12,520.00 | 12,740.00 | 12,190.07 | 4.43% | 192,300 |
| Mar 23, 2026 | 11,910.00 | 12,860.00 | 11,580.00 | 12,200.00 | 11,673.38 | -1.13% | 256,300 |
| Mar 19, 2026 | 12,520.00 | 12,610.00 | 12,300.00 | 12,340.00 | 11,807.34 | -4.64% | 80,100 |
| Mar 18, 2026 | 12,760.00 | 13,050.00 | 12,690.00 | 12,940.00 | 12,381.44 | 5.12% | 70,000 |
| Mar 17, 2026 | 12,620.00 | 12,780.00 | 12,290.00 | 12,310.00 | 11,778.63 | -1.36% | 46,500 |
| Mar 16, 2026 | 12,310.00 | 12,550.00 | 12,160.00 | 12,480.00 | 11,941.29 | 1.05% | 47,900 |
| Mar 13, 2026 | 12,100.00 | 12,390.00 | 12,070.00 | 12,350.00 | 11,816.91 | -0.16% | 59,800 |
| Mar 12, 2026 | 12,400.00 | 12,560.00 | 12,150.00 | 12,370.00 | 11,836.04 | -2.44% | 68,400 |