Skip to main content
logo
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,375.00
-90.00 (-2.60%)
Mar 9, 2026, 3:30 PM JST

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,325.003,395.003,300.003,375.003,375.00-2.60%74,500
Mar 6, 20263,435.003,485.003,420.003,465.003,465.00-1.14%26,900
Mar 5, 20263,500.003,525.003,470.003,505.003,505.003.55%38,600
Mar 4, 20263,410.003,435.003,330.003,385.003,385.00-3.70%88,100
Mar 3, 20263,655.003,655.003,515.003,515.003,515.00-4.22%95,200
Mar 2, 20263,650.003,680.003,615.003,670.003,670.00-0.81%50,400
Feb 27, 20263,615.003,700.003,605.003,700.003,700.002.07%38,500
Feb 26, 20263,630.003,650.003,610.003,625.003,625.000.14%26,800
Feb 25, 20263,685.003,690.003,620.003,620.003,620.00-1.63%40,100
Feb 24, 20263,625.003,690.003,620.003,680.003,680.001.52%46,800
Feb 20, 20263,600.003,625.003,570.003,625.003,625.000.42%46,100
Feb 19, 20263,615.003,620.003,580.003,610.003,610.00-0.14%19,000
Feb 18, 20263,610.003,640.003,575.003,615.003,615.000.84%18,500
Feb 17, 20263,585.003,610.003,570.003,585.003,585.00-18,600
Feb 16, 20263,640.003,640.003,570.003,585.003,585.00-1.78%28,600
Feb 13, 20263,670.003,675.003,600.003,650.003,650.00-1.08%32,000
Feb 12, 20263,600.003,700.003,585.003,690.003,690.002.93%52,000
Feb 10, 20263,540.003,600.003,530.003,585.003,585.001.13%31,900
Feb 9, 20263,590.003,590.003,525.003,545.003,545.000.57%23,000
Feb 6, 20263,465.003,525.003,440.003,525.003,525.001.73%25,300
Feb 5, 20263,485.003,500.003,455.003,465.003,465.000.14%47,900
Feb 4, 20263,455.003,480.003,430.003,460.003,460.001.32%29,800
Feb 3, 20263,395.003,445.003,380.003,415.003,415.001.19%38,700
Feb 2, 20263,490.003,495.003,370.003,375.003,375.00-2.60%51,100
Jan 30, 20263,455.003,465.003,395.003,465.003,465.001.02%60,500
Jan 29, 20263,465.003,465.003,415.003,430.003,430.00-1.44%31,200
Jan 28, 20263,495.003,505.003,440.003,480.003,480.00-0.43%28,000
Jan 27, 20263,530.003,545.003,475.003,495.003,495.00-1.27%38,600
Jan 26, 20263,580.003,580.003,520.003,540.003,540.00-1.12%39,500
Jan 23, 20263,610.003,645.003,565.003,580.003,580.00-1.78%26,200
Jan 22, 20263,500.003,645.003,500.003,645.003,645.004.59%32,500
Jan 21, 20263,505.003,535.003,460.003,485.003,485.00-1.97%30,800
Jan 20, 20263,605.003,605.003,545.003,555.003,555.00-1.39%28,100
Jan 19, 20263,645.003,645.003,600.003,605.003,605.00-1.10%26,700
Jan 16, 20263,610.003,645.003,595.003,645.003,645.000.14%18,300
Jan 15, 20263,600.003,640.003,570.003,640.003,640.000.41%13,800
Jan 14, 20263,625.003,650.003,595.003,625.003,625.00-34,300
Jan 13, 20263,660.003,660.003,580.003,625.003,625.000.97%33,000
Jan 9, 20263,645.003,645.003,580.003,590.003,590.000.28%19,700
Jan 8, 20263,645.003,655.003,580.003,580.003,580.00-1.10%26,600
Jan 7, 20263,550.003,640.003,530.003,620.003,620.001.40%30,000
Jan 6, 20263,550.003,645.003,545.003,570.003,570.00-0.14%59,800
Jan 5, 20263,545.003,585.003,520.003,575.003,575.001.27%63,400
Dec 30, 20253,520.003,540.003,485.003,530.003,530.001.00%34,400
Dec 29, 20253,490.003,500.003,475.003,495.003,495.000.43%38,300
Dec 26, 20253,430.003,480.003,415.003,480.003,480.002.05%47,300
Dec 25, 20253,425.003,425.003,400.003,410.003,410.000.29%9,300
Dec 24, 20253,425.003,425.003,390.003,400.003,400.00-0.73%17,800
Dec 23, 20253,425.003,425.003,410.003,425.003,425.00-0.58%30,800
Dec 22, 20253,400.003,445.003,395.003,445.003,445.001.77%19,800