Tomoegawa Corporation (TYO:3878)
Japan · Delayed Price · Currency is JPY 848.00
+39.00 (4.82%)
Jun 3, 2026, 3:30 PM JST
Tomoegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 871.00 | 877.00 | 857.00 | 877.00 | 877.00 | 0.80% | 13,600 |
| Apr 30, 2026 | 865.00 | 871.00 | 860.00 | 870.00 | 870.00 | 0.58% | 12,100 |
| Apr 28, 2026 | 880.00 | 880.00 | 864.00 | 865.00 | 865.00 | -0.69% | 10,200 |
| Apr 27, 2026 | 862.00 | 874.00 | 859.00 | 871.00 | 871.00 | 0.11% | 41,200 |
| Apr 24, 2026 | 873.00 | 873.00 | 863.00 | 870.00 | 870.00 | 0.23% | 27,200 |
| Apr 23, 2026 | 881.00 | 888.00 | 860.00 | 868.00 | 868.00 | -2.03% | 31,800 |
| Apr 22, 2026 | 886.00 | 886.00 | 873.00 | 886.00 | 886.00 | -0.78% | 23,900 |
| Apr 21, 2026 | 895.00 | 895.00 | 880.00 | 893.00 | 893.00 | -0.22% | 24,000 |
| Apr 20, 2026 | 885.00 | 901.00 | 885.00 | 895.00 | 895.00 | 1.59% | 43,200 |
| Apr 17, 2026 | 901.00 | 901.00 | 876.00 | 881.00 | 881.00 | -2.76% | 50,400 |
| Apr 16, 2026 | 914.00 | 916.00 | 895.00 | 906.00 | 906.00 | 0.78% | 58,600 |
| Apr 15, 2026 | 911.00 | 914.00 | 899.00 | 899.00 | 899.00 | - | 41,000 |
| Apr 14, 2026 | 924.00 | 924.00 | 895.00 | 899.00 | 899.00 | -1.64% | 58,500 |
| Apr 13, 2026 | 889.00 | 933.00 | 889.00 | 914.00 | 914.00 | 3.39% | 112,100 |
| Apr 10, 2026 | 911.00 | 922.00 | 884.00 | 884.00 | 884.00 | -2.32% | 66,200 |
| Apr 9, 2026 | 916.00 | 920.00 | 898.00 | 905.00 | 905.00 | -1.74% | 56,500 |
| Apr 8, 2026 | 905.00 | 925.00 | 899.00 | 921.00 | 921.00 | 3.48% | 129,300 |
| Apr 7, 2026 | 915.00 | 929.00 | 888.00 | 890.00 | 890.00 | -1.22% | 201,200 |
| Apr 6, 2026 | 854.00 | 926.00 | 847.00 | 901.00 | 901.00 | 15.66% | 632,100 |
| Apr 3, 2026 | 778.00 | 791.00 | 778.00 | 779.00 | 779.00 | 0.26% | 7,300 |
| Apr 2, 2026 | 802.00 | 806.00 | 772.00 | 777.00 | 777.00 | -1.65% | 30,600 |
| Apr 1, 2026 | 780.00 | 797.00 | 780.00 | 790.00 | 790.00 | 3.27% | 21,300 |
| Mar 31, 2026 | 766.00 | 782.00 | 758.00 | 765.00 | 765.00 | -1.67% | 23,000 |
| Mar 30, 2026 | 777.00 | 781.00 | 758.00 | 778.00 | 778.00 | -2.99% | 34,000 |
| Mar 27, 2026 | 801.00 | 817.00 | 798.00 | 817.00 | 802.00 | 0.86% | 17,600 |
| Mar 26, 2026 | 843.00 | 843.00 | 805.00 | 810.00 | 795.13 | -3.91% | 35,500 |
| Mar 25, 2026 | 822.00 | 845.00 | 822.00 | 843.00 | 827.52 | 3.56% | 21,900 |
| Mar 24, 2026 | 815.00 | 820.00 | 803.00 | 814.00 | 799.06 | 2.26% | 25,900 |
| Mar 23, 2026 | 813.00 | 817.00 | 791.00 | 796.00 | 781.39 | -5.58% | 38,300 |
| Mar 19, 2026 | 863.00 | 863.00 | 831.00 | 843.00 | 827.52 | -3.55% | 31,500 |