Skip to main content
logo
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
0.00 (0.00%)
At close: Mar 27, 2026

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,455.003,485.003,440.003,460.003,460.00-38,800
Mar 26, 20263,440.003,460.003,415.003,460.003,460.000.29%23,900
Mar 25, 20263,435.003,475.003,420.003,450.003,450.002.07%34,000
Mar 24, 20263,360.003,405.003,355.003,380.003,380.001.50%30,400
Mar 23, 20263,315.003,345.003,275.003,330.003,330.00-1.33%50,100
Mar 19, 20263,600.003,605.003,365.003,375.003,375.00-2.03%153,700
Mar 18, 20263,400.003,460.003,400.003,445.003,445.001.32%21,600
Mar 17, 20263,375.003,410.003,375.003,400.003,400.001.19%25,700
Mar 16, 20263,355.003,390.003,350.003,360.003,360.00-0.30%22,100
Mar 13, 20263,365.003,425.003,355.003,370.003,370.00-1.75%29,300
Mar 12, 20263,485.003,485.003,405.003,430.003,430.00-1.58%28,800
Mar 11, 20263,485.003,535.003,485.003,485.003,485.000.87%23,300
Mar 10, 20263,430.003,485.003,385.003,455.003,455.002.37%29,800
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