Tomen Devices Corporation (TYO:2737)
Japan · Delayed Price · Currency is JPY 31,000
-2,400 (-7.19%)
Aug 6, 2026, 9:54 AM JST
Tomen Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 14,960.00 | 15,570.00 | 14,750.00 | 15,250.00 | 15,250.00 | 1.94% | 78,700 |
| Jun 15, 2026 | 15,250.00 | 15,250.00 | 14,850.00 | 14,960.00 | 14,960.00 | 3.24% | 53,100 |
| Jun 12, 2026 | 14,410.00 | 14,580.00 | 14,060.00 | 14,490.00 | 14,490.00 | 2.69% | 82,400 |
| Jun 11, 2026 | 13,880.00 | 14,260.00 | 13,600.00 | 14,110.00 | 14,110.00 | -1.33% | 60,900 |
| Jun 10, 2026 | 14,380.00 | 14,690.00 | 14,160.00 | 14,300.00 | 14,300.00 | -2.59% | 50,700 |
| Jun 9, 2026 | 14,340.00 | 14,760.00 | 14,190.00 | 14,680.00 | 14,680.00 | 1.94% | 66,300 |
| Jun 8, 2026 | 13,620.00 | 14,560.00 | 13,510.00 | 14,400.00 | 14,400.00 | -1.91% | 73,600 |
| Jun 5, 2026 | 14,030.00 | 14,730.00 | 13,860.00 | 14,680.00 | 14,680.00 | 2.87% | 71,900 |
| Jun 4, 2026 | 14,600.00 | 14,600.00 | 14,020.00 | 14,270.00 | 14,270.00 | -3.12% | 60,600 |
| Jun 3, 2026 | 14,140.00 | 14,750.00 | 14,140.00 | 14,730.00 | 14,730.00 | 2.01% | 98,300 |
| Jun 2, 2026 | 14,080.00 | 14,510.00 | 13,540.00 | 14,440.00 | 14,440.00 | 0.49% | 110,400 |
| Jun 1, 2026 | 14,230.00 | 14,780.00 | 13,950.00 | 14,370.00 | 14,370.00 | 2.72% | 112,900 |
| May 29, 2026 | 13,900.00 | 14,190.00 | 13,630.00 | 13,990.00 | 13,990.00 | 1.08% | 72,000 |
| May 28, 2026 | 13,970.00 | 14,000.00 | 13,490.00 | 13,840.00 | 13,840.00 | -3.01% | 98,600 |
| May 27, 2026 | 15,200.00 | 15,400.00 | 14,270.00 | 14,270.00 | 14,270.00 | -4.80% | 106,500 |