Skip to main content
logo
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
4,255.00
+70.00 (1.67%)
Jul 15, 2026, 3:30 PM JST

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20264,085.004,190.004,085.004,185.004,185.002.57%43,500
Jul 13, 20264,165.004,185.004,075.004,080.004,080.00-0.85%30,100
Jul 10, 20264,060.004,145.004,050.004,115.004,115.000.98%50,800
Jul 9, 20264,080.004,080.004,025.004,075.004,075.00-0.12%21,900
Jul 8, 20264,040.004,115.004,020.004,080.004,080.001.62%47,400
Jul 7, 20264,000.004,035.004,000.004,015.004,015.000.63%23,300
Jul 6, 20264,000.004,010.003,960.003,990.003,990.00-0.37%65,400
Jul 3, 20264,000.004,055.004,000.004,005.004,005.000.75%47,300
Jul 2, 20263,945.004,025.003,930.003,975.003,975.001.92%30,400
Jul 1, 20263,900.003,920.003,870.003,900.003,900.000.78%31,300
Jun 30, 20263,935.003,935.003,840.003,870.003,870.00-1.78%25,900
Jun 29, 20263,940.003,970.003,910.003,940.003,940.000.77%33,400
Jun 26, 20263,890.003,910.003,840.003,910.003,910.001.03%25,900
Jun 25, 20263,775.003,880.003,775.003,870.003,870.002.79%38,400
Jun 24, 20263,770.003,805.003,760.003,765.003,765.00-0.26%24,700
Jun 23, 20263,770.003,800.003,765.003,775.003,775.000.13%20,400
Jun 22, 20263,780.003,800.003,765.003,770.003,770.00-0.26%15,700
Jun 19, 20263,800.003,805.003,760.003,780.003,780.000.27%17,300
Jun 18, 20263,790.003,805.003,765.003,770.003,770.00-25,900
Jun 17, 20263,805.003,830.003,770.003,770.003,770.00-0.92%26,900
Jun 16, 20263,830.003,860.003,780.003,805.003,805.00-0.13%40,600
Jun 15, 20263,865.003,880.003,805.003,810.003,810.00-0.91%33,000
Jun 12, 20263,810.003,850.003,795.003,845.003,845.001.59%43,700
Jun 11, 20263,795.003,800.003,745.003,785.003,785.00-0.26%30,300
Jun 10, 20263,745.003,805.003,730.003,795.003,795.000.93%40,400
Jun 9, 20263,800.003,820.003,745.003,760.003,760.000.13%40,700
Jun 8, 20263,705.003,765.003,680.003,755.003,755.001.21%53,000
Jun 5, 20263,695.003,755.003,690.003,710.003,710.000.68%38,400
Jun 4, 20263,695.003,710.003,650.003,685.003,685.00-0.27%43,500
Jun 3, 20263,760.003,785.003,695.003,695.003,695.00-0.94%46,200
Jun 2, 20263,800.003,805.003,720.003,730.003,730.00-3.12%65,400
Jun 1, 20263,975.003,975.003,830.003,850.003,850.00-3.14%48,000
May 29, 20264,020.004,075.003,975.003,975.003,975.00-1.00%57,500
May 28, 20263,960.004,050.003,910.004,015.004,015.001.39%72,000
May 27, 20263,960.003,980.003,920.003,960.003,960.00-0.50%38,300
May 26, 20264,000.004,025.003,960.003,980.003,980.00-0.50%29,000
May 25, 20263,980.004,040.003,975.004,000.004,000.000.13%39,300
May 22, 20263,940.004,015.003,910.003,995.003,995.001.27%43,300
May 21, 20263,875.003,980.003,825.003,945.003,945.003.68%52,900
May 20, 20263,830.003,830.003,750.003,805.003,805.00-0.65%41,500
May 19, 20263,935.003,935.003,820.003,830.003,830.00-1.92%36,200
May 18, 20263,975.003,975.003,865.003,905.003,905.00-1.01%35,900
May 15, 20263,945.003,965.003,925.003,945.003,945.000.38%36,900
May 14, 20263,930.003,955.003,920.003,930.003,930.00-0.25%37,200
May 13, 20263,990.003,995.003,930.003,940.003,940.00-1.25%38,900
May 12, 20263,915.004,040.003,910.003,990.003,990.001.79%85,400
May 11, 20263,895.003,980.003,820.003,920.003,920.001.03%142,900
May 8, 20263,630.003,915.003,515.003,880.003,880.006.74%181,300
May 7, 20263,600.003,655.003,580.003,635.003,635.002.97%72,700
May 1, 20263,505.003,540.003,470.003,530.003,530.000.71%51,200