Tomoku Co., Ltd. (TYO:3946)
Japan · Delayed Price · Currency is JPY 4,395.00
-40.00 (-0.90%)
Sep 18, 2026, 11:26 AM JST
Tomoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,445.00 | 4,450.00 | 4,365.00 | 4,395.00 | - | -0.90% | 21,000 |
| Sep 17, 2026 | 4,400.00 | 4,455.00 | 4,400.00 | 4,435.00 | 4,435.00 | 1.03% | 49,600 |
| Sep 16, 2026 | 4,360.00 | 4,415.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.80% | 38,000 |
| Sep 15, 2026 | 4,330.00 | 4,360.00 | 4,325.00 | 4,355.00 | 4,355.00 | 1.28% | 40,600 |
| Sep 14, 2026 | 4,260.00 | 4,320.00 | 4,260.00 | 4,300.00 | 4,300.00 | 0.47% | 42,300 |
| Sep 11, 2026 | 4,305.00 | 4,325.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.70% | 54,100 |
| Sep 10, 2026 | 4,230.00 | 4,315.00 | 4,225.00 | 4,310.00 | 4,310.00 | 0.47% | 38,500 |
| Sep 9, 2026 | 4,245.00 | 4,310.00 | 4,225.00 | 4,290.00 | 4,290.00 | 0.70% | 59,400 |
| Sep 8, 2026 | 4,305.00 | 4,315.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.73% | 55,500 |
| Sep 7, 2026 | 4,360.00 | 4,375.00 | 4,310.00 | 4,335.00 | 4,335.00 | -0.80% | 46,000 |
| Sep 4, 2026 | 4,390.00 | 4,405.00 | 4,335.00 | 4,370.00 | 4,370.00 | -0.46% | 58,500 |
| Sep 3, 2026 | 4,425.00 | 4,435.00 | 4,385.00 | 4,390.00 | 4,390.00 | -1.57% | 78,900 |
| Sep 2, 2026 | 4,480.00 | 4,485.00 | 4,420.00 | 4,460.00 | 4,460.00 | -1.33% | 55,100 |
| Sep 1, 2026 | 4,420.00 | 4,520.00 | 4,390.00 | 4,520.00 | 4,520.00 | 1.46% | 81,100 |
| Aug 31, 2026 | 4,560.00 | 4,560.00 | 4,440.00 | 4,455.00 | 4,455.00 | -3.05% | 112,500 |
| Aug 28, 2026 | 4,615.00 | 4,680.00 | 4,570.00 | 4,595.00 | 4,595.00 | -0.86% | 301,100 |
| Aug 27, 2026 | 4,625.00 | 4,690.00 | 4,610.00 | 4,635.00 | 4,635.00 | 0.43% | 269,000 |
| Aug 26, 2026 | 4,660.00 | 4,680.00 | 4,605.00 | 4,615.00 | 4,615.00 | -0.22% | 132,900 |
| Aug 25, 2026 | 4,765.00 | 4,770.00 | 4,620.00 | 4,625.00 | 4,625.00 | -1.91% | 133,500 |
| Aug 24, 2026 | 4,770.00 | 4,785.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.84% | 125,100 |
| Aug 21, 2026 | 4,730.00 | 4,820.00 | 4,665.00 | 4,755.00 | 4,755.00 | 0.32% | 98,800 |
| Aug 20, 2026 | 4,635.00 | 4,740.00 | 4,630.00 | 4,740.00 | 4,740.00 | 2.38% | 94,300 |
| Aug 19, 2026 | 4,720.00 | 4,775.00 | 4,595.00 | 4,630.00 | 4,630.00 | -1.91% | 150,800 |
| Aug 18, 2026 | 4,690.00 | 4,740.00 | 4,670.00 | 4,720.00 | 4,720.00 | 0.11% | 92,200 |
| Aug 17, 2026 | 4,730.00 | 4,730.00 | 4,655.00 | 4,715.00 | 4,715.00 | 0.53% | 157,700 |
| Aug 14, 2026 | 4,600.00 | 4,695.00 | 4,575.00 | 4,690.00 | 4,690.00 | 1.52% | 118,400 |
| Aug 13, 2026 | 4,555.00 | 4,620.00 | 4,535.00 | 4,620.00 | 4,620.00 | 0.87% | 105,100 |
| Aug 12, 2026 | 4,645.00 | 4,685.00 | 4,560.00 | 4,580.00 | 4,580.00 | -0.87% | 108,500 |
| Aug 10, 2026 | 4,595.00 | 4,640.00 | 4,555.00 | 4,620.00 | 4,620.00 | 1.09% | 119,900 |
| Aug 7, 2026 | 4,515.00 | 4,595.00 | 4,515.00 | 4,570.00 | 4,570.00 | 1.90% | 111,200 |
| Aug 6, 2026 | 4,500.00 | 4,520.00 | 4,435.00 | 4,485.00 | 4,485.00 | 0.90% | 80,200 |
| Aug 5, 2026 | 4,385.00 | 4,445.00 | 4,360.00 | 4,445.00 | 4,445.00 | 1.37% | 96,100 |
| Aug 4, 2026 | 4,500.00 | 4,500.00 | 4,380.00 | 4,385.00 | 4,385.00 | -3.63% | 198,900 |
| Aug 3, 2026 | 4,470.00 | 4,590.00 | 4,395.00 | 4,550.00 | 4,550.00 | 0.78% | 210,100 |
| Jul 31, 2026 | 4,585.00 | 4,750.00 | 4,510.00 | 4,515.00 | 4,515.00 | -2.48% | 247,600 |
| Jul 30, 2026 | 4,625.00 | 4,665.00 | 4,590.00 | 4,630.00 | 4,630.00 | -0.22% | 151,000 |
| Jul 29, 2026 | 4,570.00 | 4,655.00 | 4,520.00 | 4,640.00 | 4,640.00 | 2.20% | 168,200 |
| Jul 28, 2026 | 4,550.00 | 4,560.00 | 4,495.00 | 4,540.00 | 4,540.00 | -0.22% | 87,700 |
| Jul 27, 2026 | 4,540.00 | 4,565.00 | 4,490.00 | 4,550.00 | 4,550.00 | 1.56% | 112,500 |
| Jul 24, 2026 | 4,470.00 | 4,495.00 | 4,415.00 | 4,480.00 | 4,480.00 | - | 115,000 |
| Jul 23, 2026 | 4,475.00 | 4,515.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.34% | 167,000 |
| Jul 22, 2026 | 4,465.00 | 4,540.00 | 4,455.00 | 4,465.00 | 4,465.00 | -0.33% | 194,200 |
| Jul 21, 2026 | 4,395.00 | 4,485.00 | 4,380.00 | 4,480.00 | 4,480.00 | 3.58% | 342,800 |
| Jul 17, 2026 | 4,350.00 | 4,400.00 | 4,230.00 | 4,325.00 | 4,325.00 | 1.88% | 437,600 |
| Jul 16, 2026 | 4,275.00 | 4,285.00 | 4,220.00 | 4,245.00 | 4,245.00 | -0.24% | 34,600 |
| Jul 15, 2026 | 4,220.00 | 4,265.00 | 4,200.00 | 4,255.00 | 4,255.00 | 1.67% | 48,100 |
| Jul 14, 2026 | 4,085.00 | 4,190.00 | 4,085.00 | 4,185.00 | 4,185.00 | 2.57% | 43,500 |
| Jul 13, 2026 | 4,165.00 | 4,185.00 | 4,075.00 | 4,080.00 | 4,080.00 | -0.85% | 30,100 |
| Jul 10, 2026 | 4,060.00 | 4,145.00 | 4,050.00 | 4,115.00 | 4,115.00 | 0.98% | 50,800 |
| Jul 9, 2026 | 4,080.00 | 4,080.00 | 4,025.00 | 4,075.00 | 4,075.00 | -0.12% | 21,900 |