Tomoegawa Corporation (TYO:3878)
Japan · Delayed Price · Currency is JPY 839.00
-41.00 (-4.66%)
At close: Mar 9, 2026
Tomoegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 835.00 | 849.00 | 813.00 | 828.00 | - | -5.91% | 36,800 |
| Mar 6, 2026 | 877.00 | 888.00 | 870.00 | 880.00 | 880.00 | -1.35% | 14,200 |
| Mar 5, 2026 | 847.00 | 892.00 | 847.00 | 892.00 | 892.00 | 9.45% | 48,700 |
| Mar 4, 2026 | 860.00 | 862.00 | 801.00 | 815.00 | 815.00 | -8.43% | 102,100 |
| Mar 3, 2026 | 922.00 | 931.00 | 888.00 | 890.00 | 890.00 | -1.55% | 43,800 |
| Mar 2, 2026 | 922.00 | 931.00 | 901.00 | 904.00 | 904.00 | -3.42% | 40,700 |
| Feb 27, 2026 | 923.00 | 949.00 | 920.00 | 936.00 | 936.00 | 2.18% | 34,300 |
| Feb 26, 2026 | 909.00 | 940.00 | 905.00 | 916.00 | 916.00 | 1.44% | 41,300 |
| Feb 25, 2026 | 899.00 | 903.00 | 873.00 | 903.00 | 903.00 | 0.89% | 30,000 |
| Feb 24, 2026 | 895.00 | 895.00 | 864.00 | 895.00 | 895.00 | -0.11% | 36,400 |
| Feb 20, 2026 | 908.00 | 937.00 | 893.00 | 896.00 | 896.00 | 0.34% | 50,500 |
| Feb 19, 2026 | 888.00 | 911.00 | 874.00 | 893.00 | 893.00 | 2.06% | 51,300 |
| Feb 18, 2026 | 836.00 | 911.00 | 836.00 | 875.00 | 875.00 | 5.55% | 112,700 |
| Feb 17, 2026 | 825.00 | 830.00 | 804.00 | 829.00 | 829.00 | 0.36% | 27,700 |
| Feb 16, 2026 | 810.00 | 828.00 | 794.00 | 826.00 | 826.00 | 2.35% | 22,200 |
| Feb 13, 2026 | 833.00 | 840.00 | 778.00 | 807.00 | 807.00 | -3.58% | 53,800 |
| Feb 12, 2026 | 781.00 | 838.00 | 781.00 | 837.00 | 837.00 | 7.45% | 100,300 |
| Feb 10, 2026 | 815.00 | 885.00 | 770.00 | 779.00 | 779.00 | -3.59% | 178,100 |
| Feb 9, 2026 | 795.00 | 810.00 | 792.00 | 808.00 | 808.00 | 2.41% | 31,900 |
| Feb 6, 2026 | 791.00 | 799.00 | 787.00 | 789.00 | 789.00 | -0.25% | 5,100 |
| Feb 5, 2026 | 795.00 | 800.00 | 787.00 | 791.00 | 791.00 | -0.13% | 6,500 |
| Feb 4, 2026 | 781.00 | 792.00 | 781.00 | 792.00 | 792.00 | 1.15% | 15,400 |
| Feb 3, 2026 | 783.00 | 785.00 | 780.00 | 783.00 | 783.00 | - | 10,800 |
| Feb 2, 2026 | 781.00 | 788.00 | 779.00 | 783.00 | 783.00 | 0.38% | 8,200 |
| Jan 30, 2026 | 785.00 | 785.00 | 772.00 | 780.00 | 780.00 | -0.51% | 8,900 |
| Jan 29, 2026 | 786.00 | 789.00 | 777.00 | 784.00 | 784.00 | 0.26% | 9,100 |
| Jan 28, 2026 | 791.00 | 793.00 | 780.00 | 782.00 | 782.00 | -1.39% | 14,400 |
| Jan 27, 2026 | 791.00 | 794.00 | 790.00 | 793.00 | 793.00 | -0.25% | 5,400 |
| Jan 26, 2026 | 797.00 | 801.00 | 790.00 | 795.00 | 795.00 | -0.38% | 12,700 |
| Jan 23, 2026 | 798.00 | 811.00 | 798.00 | 798.00 | 798.00 | -0.13% | 36,000 |
| Jan 22, 2026 | 802.00 | 804.00 | 795.00 | 799.00 | 799.00 | 0.63% | 19,400 |
| Jan 21, 2026 | 793.00 | 798.00 | 790.00 | 794.00 | 794.00 | -0.38% | 6,300 |
| Jan 20, 2026 | 802.00 | 802.00 | 793.00 | 797.00 | 797.00 | -0.25% | 9,600 |
| Jan 19, 2026 | 805.00 | 806.00 | 796.00 | 799.00 | 799.00 | - | 18,500 |
| Jan 16, 2026 | 795.00 | 803.00 | 795.00 | 799.00 | 799.00 | 0.50% | 11,100 |
| Jan 15, 2026 | 810.00 | 812.00 | 795.00 | 795.00 | 795.00 | -0.63% | 13,900 |
| Jan 14, 2026 | 806.00 | 806.00 | 789.00 | 800.00 | 800.00 | -0.37% | 9,700 |
| Jan 13, 2026 | 800.00 | 807.00 | 798.00 | 803.00 | 803.00 | 0.75% | 25,400 |
| Jan 9, 2026 | 785.00 | 805.00 | 785.00 | 797.00 | 797.00 | 0.76% | 17,300 |
| Jan 8, 2026 | 799.00 | 800.00 | 789.00 | 791.00 | 791.00 | -0.88% | 12,400 |
| Jan 7, 2026 | 789.00 | 800.00 | 788.00 | 798.00 | 798.00 | 1.01% | 6,300 |
| Jan 6, 2026 | 792.00 | 800.00 | 787.00 | 790.00 | 790.00 | -0.38% | 10,100 |
| Jan 5, 2026 | 776.00 | 794.00 | 776.00 | 793.00 | 793.00 | 2.72% | 9,700 |
| Dec 30, 2025 | 782.00 | 782.00 | 772.00 | 772.00 | 772.00 | -1.15% | 10,500 |
| Dec 29, 2025 | 789.00 | 791.00 | 781.00 | 781.00 | 781.00 | -0.26% | 8,000 |
| Dec 26, 2025 | 787.00 | 787.00 | 781.00 | 783.00 | 783.00 | -0.13% | 9,200 |
| Dec 25, 2025 | 782.00 | 785.00 | 773.00 | 784.00 | 784.00 | 0.26% | 10,400 |
| Dec 24, 2025 | 784.00 | 787.00 | 781.00 | 782.00 | 782.00 | -0.76% | 4,100 |
| Dec 23, 2025 | 785.00 | 789.00 | 781.00 | 788.00 | 788.00 | 0.13% | 10,700 |
| Dec 22, 2025 | 786.00 | 787.00 | 779.00 | 787.00 | 787.00 | -0.13% | 5,800 |