Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 24,050
-1,680 (-6.53%)
Oct 30, 2026, 3:30 PM JST
Tomen Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24,940.00 | 25,200.00 | 23,550.00 | 24,050.00 | 24,050.00 | -6.53% | 432,000 |
| Oct 29, 2026 | 25,950.00 | 27,090.00 | 25,100.00 | 25,730.00 | 25,730.00 | 1.10% | 1,057,400 |
| Oct 28, 2026 | 33,850.00 | 34,700.00 | 25,450.00 | 25,450.00 | 25,450.00 | -21.57% | 1,235,000 |
| Oct 27, 2026 | 33,500.00 | 34,300.00 | 32,200.00 | 32,450.00 | 32,450.00 | 1.09% | 151,600 |
| Oct 26, 2026 | 31,900.00 | 32,650.00 | 31,250.00 | 32,100.00 | 32,100.00 | -0.62% | 124,100 |
| Oct 23, 2026 | 30,000.00 | 32,350.00 | 29,930.00 | 32,300.00 | 32,300.00 | 3.19% | 221,300 |
| Oct 22, 2026 | 32,800.00 | 33,200.00 | 31,100.00 | 31,300.00 | 31,300.00 | -5.30% | 166,400 |
| Oct 21, 2026 | 33,150.00 | 34,100.00 | 32,500.00 | 33,050.00 | 33,050.00 | 0.92% | 158,200 |
| Oct 20, 2026 | 37,500.00 | 37,800.00 | 32,450.00 | 32,750.00 | 32,750.00 | -11.84% | 285,400 |
| Oct 19, 2026 | 34,800.00 | 37,700.00 | 34,650.00 | 37,150.00 | 37,150.00 | 0.68% | 143,200 |
| Oct 16, 2026 | 38,550.00 | 38,550.00 | 35,200.00 | 36,900.00 | 36,900.00 | -0.67% | 215,700 |
| Oct 15, 2026 | 39,700.00 | 40,000.00 | 36,950.00 | 37,150.00 | 37,150.00 | -10.05% | 255,700 |
| Oct 14, 2026 | 39,850.00 | 42,250.00 | 39,650.00 | 41,300.00 | 41,300.00 | 4.96% | 235,300 |
| Oct 13, 2026 | 39,250.00 | 40,700.00 | 38,800.00 | 39,350.00 | 39,350.00 | -3.20% | 145,700 |
| Oct 9, 2026 | 37,100.00 | 41,200.00 | 37,100.00 | 40,650.00 | 40,650.00 | 7.11% | 230,900 |
| Oct 8, 2026 | 39,000.00 | 39,350.00 | 37,650.00 | 37,950.00 | 37,950.00 | -2.82% | 122,600 |
| Oct 7, 2026 | 37,300.00 | 39,400.00 | 36,850.00 | 39,050.00 | 39,050.00 | 4.69% | 186,000 |
| Oct 6, 2026 | 36,850.00 | 37,950.00 | 36,650.00 | 37,300.00 | 37,300.00 | 1.77% | 164,400 |
| Oct 5, 2026 | 38,500.00 | 39,500.00 | 36,600.00 | 36,650.00 | 36,650.00 | -1.21% | 250,700 |
| Oct 2, 2026 | 40,300.00 | 40,350.00 | 36,900.00 | 37,100.00 | 37,100.00 | -9.29% | 286,600 |
| Oct 1, 2026 | 38,600.00 | 41,650.00 | 38,300.00 | 40,900.00 | 40,900.00 | 6.79% | 207,600 |
| Sep 30, 2026 | 39,700.00 | 40,100.00 | 38,150.00 | 38,300.00 | 38,300.00 | -1.92% | 120,200 |
| Sep 29, 2026 | 39,450.00 | 40,950.00 | 38,450.00 | 39,050.00 | 39,050.00 | -0.13% | 162,700 |
| Sep 28, 2026 | 43,950.00 | 44,200.00 | 39,050.00 | 39,100.00 | 39,100.00 | -10.53% | 246,200 |
| Sep 25, 2026 | 40,000.00 | 43,700.00 | 39,500.00 | 43,700.00 | 43,700.00 | 9.39% | 259,600 |
| Sep 24, 2026 | 37,800.00 | 40,250.00 | 37,800.00 | 39,950.00 | 39,950.00 | 8.41% | 149,800 |
| Sep 18, 2026 | 36,550.00 | 36,850.00 | 34,850.00 | 36,850.00 | 36,850.00 | 2.36% | 274,500 |
| Sep 17, 2026 | 37,700.00 | 38,050.00 | 35,250.00 | 36,000.00 | 36,000.00 | -2.70% | 138,700 |
| Sep 16, 2026 | 36,950.00 | 38,200.00 | 35,850.00 | 37,000.00 | 37,000.00 | 0.14% | 156,400 |
| Sep 15, 2026 | 33,550.00 | 37,000.00 | 33,300.00 | 36,950.00 | 36,950.00 | 9.97% | 142,300 |
| Sep 14, 2026 | 33,800.00 | 35,000.00 | 33,000.00 | 33,600.00 | 33,600.00 | -3.45% | 124,900 |
| Sep 11, 2026 | 34,500.00 | 36,850.00 | 34,000.00 | 34,800.00 | 34,800.00 | -2.66% | 141,900 |
| Sep 10, 2026 | 33,500.00 | 36,250.00 | 33,500.00 | 35,750.00 | 35,750.00 | 6.72% | 148,500 |
| Sep 9, 2026 | 32,300.00 | 33,700.00 | 31,900.00 | 33,500.00 | 33,500.00 | 4.69% | 87,600 |
| Sep 8, 2026 | 34,100.00 | 34,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | -5.60% | 95,100 |
| Sep 7, 2026 | 33,650.00 | 34,700.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.57% | 84,600 |
| Sep 4, 2026 | 34,500.00 | 34,950.00 | 32,800.00 | 33,050.00 | 33,050.00 | -3.64% | 88,700 |
| Sep 3, 2026 | 34,200.00 | 34,750.00 | 33,350.00 | 34,300.00 | 34,300.00 | 1.78% | 90,000 |
| Sep 2, 2026 | 34,300.00 | 35,200.00 | 33,550.00 | 33,700.00 | 33,700.00 | -3.71% | 94,300 |
| Sep 1, 2026 | 35,000.00 | 35,700.00 | 34,000.00 | 35,000.00 | 35,000.00 | 1.45% | 108,300 |
| Aug 31, 2026 | 31,650.00 | 34,500.00 | 31,550.00 | 34,500.00 | 34,500.00 | 7.98% | 136,000 |
| Aug 28, 2026 | 32,500.00 | 33,000.00 | 31,650.00 | 31,950.00 | 31,950.00 | -0.62% | 72,000 |
| Aug 27, 2026 | 33,900.00 | 34,100.00 | 31,800.00 | 32,150.00 | 32,150.00 | -3.16% | 104,000 |
| 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 |