Tomoegawa Corporation (TYO:3878)
Japan · Delayed Price · Currency is JPY 836.00
-12.00 (-1.42%)
Aug 6, 2026, 11:20 AM JST
Tomoegawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 853.00 | 853.00 | 843.00 | 844.00 | - | -0.47% | 34,700 |
| Aug 5, 2026 | 835.00 | 854.00 | 835.00 | 848.00 | 848.00 | 1.56% | 34,200 |
| Aug 4, 2026 | 820.00 | 837.00 | 818.00 | 835.00 | 835.00 | 0.48% | 21,200 |
| Aug 3, 2026 | 820.00 | 836.00 | 803.00 | 831.00 | 831.00 | -0.24% | 28,400 |
| Jul 31, 2026 | 813.00 | 842.00 | 812.00 | 833.00 | 833.00 | 3.35% | 60,900 |
| Jul 30, 2026 | 777.00 | 810.00 | 774.00 | 806.00 | 806.00 | 3.60% | 45,900 |
| Jul 29, 2026 | 793.00 | 795.00 | 766.00 | 778.00 | 778.00 | -2.02% | 67,000 |
| Jul 28, 2026 | 823.00 | 827.00 | 792.00 | 794.00 | 794.00 | -6.81% | 96,800 |
| Jul 27, 2026 | 843.00 | 854.00 | 812.00 | 852.00 | 852.00 | 1.07% | 90,600 |
| Jul 24, 2026 | 862.00 | 874.00 | 833.00 | 843.00 | 843.00 | -3.88% | 216,500 |
| Jul 23, 2026 | 759.00 | 898.00 | 753.00 | 877.00 | 877.00 | 16.01% | 1,204,000 |
| Jul 22, 2026 | 761.00 | 772.00 | 755.00 | 756.00 | 756.00 | -0.40% | 32,700 |
| Jul 21, 2026 | 750.00 | 762.00 | 734.00 | 759.00 | 759.00 | 2.15% | 36,200 |
| Jul 17, 2026 | 759.00 | 760.00 | 730.00 | 743.00 | 743.00 | -3.13% | 70,200 |
| Jul 16, 2026 | 769.00 | 773.00 | 763.00 | 767.00 | 767.00 | -0.78% | 10,700 |
| Jul 15, 2026 | 762.00 | 775.00 | 762.00 | 773.00 | 773.00 | 1.18% | 13,100 |
| Jul 14, 2026 | 754.00 | 764.00 | 753.00 | 764.00 | 764.00 | 0.66% | 15,900 |
| Jul 13, 2026 | 768.00 | 777.00 | 757.00 | 759.00 | 759.00 | -1.17% | 12,300 |
| Jul 10, 2026 | 758.00 | 776.00 | 758.00 | 768.00 | 768.00 | 1.32% | 13,500 |
| Jul 9, 2026 | 752.00 | 760.00 | 752.00 | 758.00 | 758.00 | 0.66% | 21,600 |
| Jul 8, 2026 | 765.00 | 767.00 | 753.00 | 753.00 | 753.00 | -1.70% | 37,100 |
| Jul 7, 2026 | 783.00 | 786.00 | 765.00 | 766.00 | 766.00 | -2.17% | 37,700 |
| Jul 6, 2026 | 794.00 | 794.00 | 779.00 | 783.00 | 783.00 | -0.51% | 32,400 |
| Jul 3, 2026 | 781.00 | 791.00 | 769.00 | 787.00 | 787.00 | 0.77% | 19,000 |
| Jul 2, 2026 | 793.00 | 794.00 | 779.00 | 781.00 | 781.00 | -0.89% | 18,200 |
| Jul 1, 2026 | 784.00 | 792.00 | 780.00 | 788.00 | 788.00 | 1.03% | 8,600 |
| Jun 30, 2026 | 795.00 | 795.00 | 774.00 | 780.00 | 780.00 | -1.89% | 28,700 |
| Jun 29, 2026 | 801.00 | 805.00 | 777.00 | 795.00 | 795.00 | - | 33,000 |
| Jun 26, 2026 | 795.00 | 797.00 | 784.00 | 795.00 | 795.00 | -0.38% | 15,400 |
| Jun 25, 2026 | 792.00 | 806.00 | 788.00 | 798.00 | 798.00 | 1.27% | 27,100 |
| Jun 24, 2026 | 790.00 | 803.00 | 780.00 | 788.00 | 788.00 | -0.51% | 46,200 |
| Jun 23, 2026 | 820.00 | 820.00 | 792.00 | 792.00 | 792.00 | -4.00% | 52,400 |
| Jun 22, 2026 | 814.00 | 827.00 | 810.00 | 825.00 | 825.00 | 1.35% | 49,800 |
| Jun 19, 2026 | 820.00 | 828.00 | 807.00 | 814.00 | 814.00 | -0.37% | 38,700 |
| Jun 18, 2026 | 812.00 | 824.00 | 795.00 | 817.00 | 817.00 | 0.86% | 81,800 |
| Jun 17, 2026 | 806.00 | 825.00 | 806.00 | 810.00 | 810.00 | -0.12% | 59,900 |
| Jun 16, 2026 | 811.00 | 813.00 | 800.00 | 811.00 | 811.00 | -0.61% | 28,800 |
| Jun 15, 2026 | 813.00 | 817.00 | 801.00 | 816.00 | 816.00 | 2.77% | 36,400 |
| Jun 12, 2026 | 786.00 | 799.00 | 784.00 | 794.00 | 794.00 | 1.53% | 13,500 |
| Jun 11, 2026 | 789.00 | 789.00 | 768.00 | 782.00 | 782.00 | -2.13% | 36,300 |
| Jun 10, 2026 | 803.00 | 806.00 | 791.00 | 799.00 | 799.00 | -2.32% | 41,400 |
| Jun 9, 2026 | 805.00 | 820.00 | 805.00 | 818.00 | 818.00 | 2.25% | 19,500 |
| Jun 8, 2026 | 806.00 | 810.00 | 794.00 | 800.00 | 800.00 | -3.61% | 40,900 |
| Jun 5, 2026 | 831.00 | 844.00 | 825.00 | 830.00 | 830.00 | -0.12% | 28,400 |
| Jun 4, 2026 | 841.00 | 843.00 | 822.00 | 831.00 | 831.00 | -2.00% | 23,600 |
| Jun 3, 2026 | 811.00 | 851.00 | 809.00 | 848.00 | 848.00 | 4.82% | 59,200 |
| Jun 2, 2026 | 842.00 | 842.00 | 797.00 | 809.00 | 809.00 | -4.71% | 65,200 |
| Jun 1, 2026 | 880.00 | 883.00 | 842.00 | 849.00 | 849.00 | -3.52% | 58,800 |
| May 29, 2026 | 880.00 | 905.00 | 875.00 | 880.00 | 880.00 | - | 58,300 |
| May 28, 2026 | 870.00 | 880.00 | 861.00 | 880.00 | 880.00 | 1.27% | 25,800 |