Skip to main content
logo
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
-120.00 (-3.12%)
Jun 2, 2026, 3:30 PM JST

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20263,485.003,510.003,455.003,505.003,505.000.57%35,300
Apr 28, 20263,420.003,485.003,420.003,485.003,485.001.90%38,500
Apr 27, 20263,500.003,505.003,405.003,420.003,420.00-2.15%50,900
Apr 24, 20263,490.003,500.003,445.003,495.003,495.001.30%25,400
Apr 23, 20263,495.003,500.003,430.003,450.003,450.00-1.29%30,800
Apr 22, 20263,505.003,505.003,480.003,495.003,495.000.14%19,600
Apr 21, 20263,500.003,525.003,480.003,490.003,490.000.29%32,100
Apr 20, 20263,470.003,480.003,445.003,480.003,480.001.90%30,000
Apr 17, 20263,410.003,430.003,395.003,415.003,415.00-0.29%20,500
Apr 16, 20263,400.003,445.003,395.003,425.003,425.000.74%23,600
Apr 15, 20263,400.003,435.003,380.003,400.003,400.000.89%24,500
Apr 14, 20263,435.003,435.003,355.003,370.003,370.00-0.30%24,700
Apr 13, 20263,400.003,420.003,375.003,380.003,380.00-0.73%20,100
Apr 10, 20263,475.003,490.003,390.003,405.003,405.00-1.59%27,400
Apr 9, 20263,480.003,490.003,455.003,460.003,460.00-0.14%25,300
Apr 8, 20263,440.003,475.003,430.003,465.003,465.002.06%24,400
Apr 7, 20263,380.003,415.003,375.003,395.003,395.000.44%15,000
Apr 6, 20263,420.003,420.003,380.003,380.003,380.00-0.73%19,300
Apr 3, 20263,405.003,430.003,385.003,405.003,405.00-21,600
Apr 2, 20263,425.003,465.003,395.003,405.003,405.00-0.73%20,900
Apr 1, 20263,450.003,450.003,400.003,430.003,430.001.63%58,800
Mar 31, 20263,340.003,415.003,340.003,375.003,375.000.15%43,900
Mar 30, 20263,325.003,370.003,280.003,370.003,370.00-0.74%42,500
Mar 27, 20263,455.003,485.003,440.003,460.003,395.00-38,800
Mar 26, 20263,440.003,460.003,415.003,460.003,395.000.29%23,900
Mar 25, 20263,435.003,475.003,420.003,450.003,385.192.07%34,000
Mar 24, 20263,360.003,405.003,355.003,380.003,316.501.50%30,400
Mar 23, 20263,315.003,345.003,275.003,330.003,267.44-1.33%50,100
Mar 19, 20263,600.003,605.003,365.003,375.003,311.60-2.03%153,700
Mar 18, 20263,400.003,460.003,400.003,445.003,380.281.32%21,600