Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 32,500
-700 (-2.11%)
Aug 27, 2026, 1:09 PM JST
Tomen Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 33,900.00 | 34,100.00 | 32,000.00 | 32,500.00 | - | -2.11% | 62,500 |
| Aug 26, 2026 | 31,650.00 | 33,950.00 | 30,950.00 | 33,200.00 | 33,200.00 | 3.91% | 146,300 |
| Aug 25, 2026 | 29,800.00 | 32,400.00 | 29,570.00 | 31,950.00 | 31,950.00 | 5.97% | 114,000 |
| Aug 24, 2026 | 28,850.00 | 31,100.00 | 28,840.00 | 30,150.00 | 30,150.00 | 6.35% | 146,600 |
| Aug 21, 2026 | 28,470.00 | 28,800.00 | 28,050.00 | 28,350.00 | 28,350.00 | -2.14% | 84,300 |
| Aug 20, 2026 | 28,990.00 | 29,330.00 | 28,200.00 | 28,970.00 | 28,970.00 | 1.44% | 87,400 |
| Aug 19, 2026 | 30,100.00 | 30,300.00 | 28,520.00 | 28,560.00 | 28,560.00 | -6.97% | 179,000 |
| Aug 18, 2026 | 32,200.00 | 34,300.00 | 30,500.00 | 30,700.00 | 30,700.00 | -5.68% | 158,600 |
| Aug 17, 2026 | 31,400.00 | 32,550.00 | 31,200.00 | 32,550.00 | 32,550.00 | 3.66% | 69,100 |
| Aug 14, 2026 | 31,500.00 | 33,250.00 | 30,900.00 | 31,400.00 | 31,400.00 | 2.28% | 129,000 |
| Aug 13, 2026 | 31,300.00 | 32,550.00 | 30,600.00 | 30,700.00 | 30,700.00 | -1.60% | 130,000 |
| Aug 12, 2026 | 29,800.00 | 31,400.00 | 28,700.00 | 31,200.00 | 31,200.00 | 6.23% | 142,700 |
| Aug 10, 2026 | 28,760.00 | 31,000.00 | 28,290.00 | 29,370.00 | 29,370.00 | 1.98% | 147,300 |
| Aug 7, 2026 | 31,400.00 | 32,050.00 | 28,300.00 | 28,800.00 | 28,800.00 | -7.99% | 207,600 |
| Aug 6, 2026 | 30,600.00 | 32,000.00 | 30,000.00 | 31,300.00 | 31,300.00 | -6.29% | 209,200 |
| Aug 5, 2026 | 32,550.00 | 34,150.00 | 31,200.00 | 33,400.00 | 33,400.00 | 7.22% | 571,800 |
| Aug 4, 2026 | 28,140.00 | 31,150.00 | 28,040.00 | 31,150.00 | 31,150.00 | 19.12% | 350,100 |
| Aug 3, 2026 | 25,150.00 | 26,150.00 | 25,110.00 | 26,150.00 | 26,150.00 | 23.64% | 154,100 |
| Jul 31, 2026 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 23.32% | 12,100 |
| Jul 30, 2026 | 14,330.00 | 17,150.00 | 14,080.00 | 17,150.00 | 17,150.00 | 21.20% | 172,500 |
| Jul 29, 2026 | 14,910.00 | 15,090.00 | 13,540.00 | 14,150.00 | 14,150.00 | -6.23% | 224,400 |
| Jul 28, 2026 | 16,000.00 | 16,000.00 | 15,090.00 | 15,090.00 | 15,090.00 | -9.80% | 124,400 |
| Jul 27, 2026 | 16,680.00 | 16,820.00 | 15,790.00 | 16,730.00 | 16,730.00 | 1.27% | 94,000 |
| Jul 24, 2026 | 16,500.00 | 16,620.00 | 16,220.00 | 16,520.00 | 16,520.00 | -0.66% | 42,000 |
| Jul 23, 2026 | 17,480.00 | 17,750.00 | 16,560.00 | 16,630.00 | 16,630.00 | -0.78% | 52,500 |
| Jul 22, 2026 | 16,550.00 | 17,170.00 | 16,360.00 | 16,760.00 | 16,760.00 | 3.58% | 90,800 |
| Jul 21, 2026 | 15,240.00 | 16,280.00 | 14,910.00 | 16,180.00 | 16,180.00 | 7.01% | 80,500 |
| Jul 17, 2026 | 15,430.00 | 15,430.00 | 14,520.00 | 15,120.00 | 15,120.00 | -6.03% | 116,200 |
| Jul 16, 2026 | 16,150.00 | 16,180.00 | 15,790.00 | 16,090.00 | 16,090.00 | -2.48% | 42,500 |
| Jul 15, 2026 | 15,590.00 | 16,550.00 | 15,590.00 | 16,500.00 | 16,500.00 | 6.80% | 67,100 |
| Jul 14, 2026 | 15,320.00 | 15,540.00 | 14,910.00 | 15,450.00 | 15,450.00 | -0.64% | 68,900 |
| Jul 13, 2026 | 15,800.00 | 15,990.00 | 15,260.00 | 15,550.00 | 15,550.00 | -0.89% | 51,800 |
| Jul 10, 2026 | 16,080.00 | 16,250.00 | 15,670.00 | 15,690.00 | 15,690.00 | -0.25% | 63,700 |
| Jul 9, 2026 | 15,720.00 | 15,960.00 | 15,450.00 | 15,730.00 | 15,730.00 | 2.34% | 50,100 |
| Jul 8, 2026 | 15,630.00 | 16,190.00 | 15,360.00 | 15,370.00 | 15,370.00 | -4.12% | 83,200 |
| Jul 7, 2026 | 16,530.00 | 17,240.00 | 15,760.00 | 16,030.00 | 16,030.00 | -1.96% | 89,800 |
| Jul 6, 2026 | 16,530.00 | 16,800.00 | 15,960.00 | 16,350.00 | 16,350.00 | -2.27% | 60,500 |
| Jul 3, 2026 | 15,900.00 | 16,870.00 | 15,610.00 | 16,730.00 | 16,730.00 | 0.18% | 97,600 |
| Jul 2, 2026 | 17,400.00 | 17,400.00 | 16,390.00 | 16,700.00 | 16,700.00 | -7.07% | 93,700 |
| Jul 1, 2026 | 17,550.00 | 18,300.00 | 17,550.00 | 17,970.00 | 17,970.00 | 3.34% | 63,200 |
| Jun 30, 2026 | 17,790.00 | 17,900.00 | 17,280.00 | 17,390.00 | 17,390.00 | -0.97% | 70,700 |
| Jun 29, 2026 | 18,740.00 | 18,740.00 | 17,320.00 | 17,560.00 | 17,560.00 | -4.93% | 121,200 |
| Jun 26, 2026 | 18,210.00 | 18,750.00 | 17,750.00 | 18,470.00 | 18,470.00 | -0.75% | 122,800 |
| Jun 25, 2026 | 18,510.00 | 18,750.00 | 17,850.00 | 18,610.00 | 18,610.00 | 5.80% | 94,500 |
| Jun 24, 2026 | 17,740.00 | 18,800.00 | 17,280.00 | 17,590.00 | 17,590.00 | 0.06% | 104,500 |
| Jun 23, 2026 | 18,240.00 | 18,720.00 | 17,580.00 | 17,580.00 | 17,580.00 | -1.79% | 127,600 |
| Jun 22, 2026 | 16,150.00 | 17,900.00 | 16,150.00 | 17,900.00 | 17,900.00 | 10.97% | 113,800 |
| Jun 19, 2026 | 16,300.00 | 16,450.00 | 15,910.00 | 16,130.00 | 16,130.00 | 1.77% | 59,200 |
| Jun 18, 2026 | 15,430.00 | 16,180.00 | 15,380.00 | 15,850.00 | 15,850.00 | 3.59% | 72,100 |
| Jun 17, 2026 | 15,150.00 | 15,430.00 | 15,050.00 | 15,300.00 | 15,300.00 | 0.33% | 32,700 |