Tomoegawa Corporation (TYO:3878)
Japan · Delayed Price · Currency is JPY 838.00
+10.00 (1.21%)
Sep 18, 2026, 3:30 PM JST
Tomoegawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 828.00 | 842.00 | 822.00 | 838.00 | 838.00 | 1.21% | 12,000 |
| Sep 17, 2026 | 828.00 | 837.00 | 827.00 | 828.00 | 828.00 | -0.48% | 17,900 |
| Sep 16, 2026 | 825.00 | 832.00 | 825.00 | 832.00 | 832.00 | 0.85% | 8,800 |
| Sep 15, 2026 | 819.00 | 834.00 | 819.00 | 825.00 | 825.00 | 0.24% | 15,500 |
| Sep 14, 2026 | 820.00 | 829.00 | 815.00 | 823.00 | 823.00 | -0.12% | 24,600 |
| Sep 11, 2026 | 831.00 | 831.00 | 819.00 | 824.00 | 824.00 | -1.67% | 47,100 |
| Sep 10, 2026 | 834.00 | 842.00 | 831.00 | 838.00 | 838.00 | 0.48% | 7,100 |
| Sep 9, 2026 | 840.00 | 842.00 | 830.00 | 834.00 | 834.00 | -0.71% | 31,600 |
| Sep 8, 2026 | 865.00 | 865.00 | 838.00 | 840.00 | 840.00 | -3.23% | 29,600 |
| Sep 7, 2026 | 858.00 | 875.00 | 858.00 | 868.00 | 868.00 | 1.40% | 25,000 |
| Sep 4, 2026 | 852.00 | 861.00 | 852.00 | 856.00 | 856.00 | -0.12% | 18,300 |
| Sep 3, 2026 | 855.00 | 863.00 | 853.00 | 857.00 | 857.00 | -0.23% | 25,500 |
| Sep 2, 2026 | 868.00 | 874.00 | 856.00 | 859.00 | 859.00 | -1.83% | 38,400 |
| Sep 1, 2026 | 879.00 | 881.00 | 867.00 | 875.00 | 875.00 | -1.02% | 42,400 |
| Aug 31, 2026 | 868.00 | 891.00 | 860.00 | 884.00 | 884.00 | 0.80% | 37,100 |
| Aug 28, 2026 | 880.00 | 880.00 | 872.00 | 877.00 | 877.00 | - | 22,200 |
| Aug 27, 2026 | 881.00 | 890.00 | 871.00 | 877.00 | 877.00 | -0.79% | 43,400 |
| Aug 26, 2026 | 882.00 | 890.00 | 878.00 | 884.00 | 884.00 | -0.11% | 41,200 |
| Aug 25, 2026 | 874.00 | 885.00 | 857.00 | 885.00 | 885.00 | 0.68% | 51,700 |
| Aug 24, 2026 | 874.00 | 884.00 | 870.00 | 879.00 | 879.00 | 0.69% | 46,000 |
| Aug 21, 2026 | 880.00 | 880.00 | 868.00 | 873.00 | 873.00 | -1.69% | 23,000 |
| Aug 20, 2026 | 882.00 | 898.00 | 880.00 | 888.00 | 888.00 | 0.23% | 66,300 |
| Aug 19, 2026 | 872.00 | 890.00 | 866.00 | 886.00 | 886.00 | 0.34% | 62,100 |
| Aug 18, 2026 | 881.00 | 892.00 | 866.00 | 883.00 | 883.00 | -0.45% | 55,000 |
| Aug 17, 2026 | 888.00 | 899.00 | 872.00 | 887.00 | 887.00 | -0.11% | 61,200 |
| Aug 14, 2026 | 895.00 | 901.00 | 883.00 | 888.00 | 888.00 | -1.00% | 42,200 |
| Aug 13, 2026 | 912.00 | 935.00 | 887.00 | 897.00 | 897.00 | -1.86% | 138,400 |
| Aug 12, 2026 | 864.00 | 919.00 | 857.00 | 914.00 | 914.00 | 5.18% | 93,200 |
| Aug 10, 2026 | 865.00 | 871.00 | 848.00 | 869.00 | 869.00 | 1.28% | 49,500 |
| Aug 7, 2026 | 849.00 | 865.00 | 815.00 | 858.00 | 858.00 | 1.78% | 88,100 |
| Aug 6, 2026 | 853.00 | 853.00 | 832.00 | 843.00 | 843.00 | -0.59% | 19,100 |
| 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 |