Skip to main content
logo
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,580.00
-65.00 (-1.78%)
Jan 23, 2026, 3:30 PM JST

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 20253,375.003,410.003,365.003,385.003,385.00-28,500
Dec 18, 20253,370.003,390.003,355.003,385.003,385.000.15%15,500
Dec 17, 20253,365.003,385.003,350.003,380.003,380.000.45%17,000
Dec 16, 20253,375.003,390.003,340.003,365.003,365.00-0.44%25,700
Dec 15, 20253,365.003,385.003,365.003,380.003,380.000.60%14,000
Dec 12, 20253,330.003,370.003,295.003,360.003,360.002.13%28,300
Dec 11, 20253,330.003,330.003,290.003,290.003,290.00-0.45%25,900
Dec 10, 20253,335.003,345.003,305.003,305.003,305.00-0.45%25,500
Dec 9, 20253,390.003,390.003,320.003,320.003,320.00-1.78%31,800
Dec 8, 20253,405.003,420.003,375.003,380.003,380.000.75%20,000
Dec 5, 20253,390.003,405.003,355.003,355.003,355.00-2.19%27,000
Dec 4, 20253,380.003,430.003,375.003,430.003,430.001.93%19,200
Dec 3, 20253,365.003,385.003,355.003,365.003,365.000.30%20,900
Dec 2, 20253,410.003,410.003,355.003,355.003,355.00-0.74%14,500
Dec 1, 20253,460.003,465.003,375.003,380.003,380.00-2.17%22,100
Nov 28, 20253,435.003,490.003,435.003,455.003,455.000.29%15,600
Nov 27, 20253,460.003,460.003,430.003,445.003,445.00-0.43%11,900
Nov 26, 20253,445.003,470.003,440.003,460.003,460.001.02%21,500
Nov 25, 20253,365.003,435.003,365.003,425.003,425.001.63%21,600
Nov 21, 20253,280.003,370.003,280.003,370.003,370.002.12%18,300
Nov 20, 20253,285.003,320.003,280.003,300.003,300.000.92%17,600
Nov 19, 20253,275.003,305.003,265.003,270.003,270.00-0.61%22,000
Nov 18, 20253,320.003,325.003,280.003,290.003,290.00-1.05%22,100
Nov 17, 20253,355.003,355.003,290.003,325.003,325.00-0.89%30,300
Nov 14, 20253,380.003,390.003,355.003,355.003,355.00-0.59%18,100
Nov 13, 20253,380.003,410.003,375.003,375.003,375.00-0.15%13,600
Nov 12, 20253,305.003,385.003,305.003,380.003,380.001.81%23,600
Nov 11, 20253,305.003,330.003,260.003,320.003,320.000.76%22,500
Nov 10, 20253,280.003,305.003,260.003,295.003,295.000.46%17,000