Tomoegawa Corporation (TYO:3878)
Japan · Delayed Price · Currency is JPY 773.00
+9.00 (1.18%)
Jul 15, 2026, 3:30 PM JST
Tomoegawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 882.00 | 882.00 | 855.00 | 869.00 | 869.00 | -1.25% | 54,400 |
| May 26, 2026 | 887.00 | 889.00 | 863.00 | 880.00 | 880.00 | -0.34% | 45,500 |
| May 25, 2026 | 872.00 | 890.00 | 869.00 | 883.00 | 883.00 | 2.20% | 36,100 |
| May 22, 2026 | 851.00 | 875.00 | 851.00 | 864.00 | 864.00 | 2.13% | 39,400 |
| May 21, 2026 | 869.00 | 869.00 | 835.00 | 846.00 | 846.00 | 2.67% | 51,700 |
| May 20, 2026 | 879.00 | 895.00 | 821.00 | 824.00 | 824.00 | -6.15% | 100,000 |
| May 19, 2026 | 928.00 | 933.00 | 877.00 | 878.00 | 878.00 | -4.98% | 65,500 |
| May 18, 2026 | 908.00 | 927.00 | 897.00 | 924.00 | 924.00 | 0.87% | 115,700 |
| May 15, 2026 | 922.00 | 927.00 | 840.00 | 916.00 | 916.00 | 0.22% | 215,900 |
| May 14, 2026 | 930.00 | 948.00 | 913.00 | 914.00 | 914.00 | -1.30% | 109,300 |
| May 13, 2026 | 901.00 | 950.00 | 901.00 | 926.00 | 926.00 | 2.66% | 186,400 |
| May 12, 2026 | 928.00 | 939.00 | 897.00 | 902.00 | 902.00 | -2.70% | 89,700 |
| May 11, 2026 | 916.00 | 949.00 | 907.00 | 927.00 | 927.00 | 2.21% | 193,100 |
| May 8, 2026 | 907.00 | 907.00 | 882.00 | 907.00 | 907.00 | - | 44,900 |
| May 7, 2026 | 889.00 | 913.00 | 889.00 | 907.00 | 907.00 | 3.42% | 81,400 |