Skip to main content
logo
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
-50.00 (-1.25%)
May 13, 2026, 3:30 PM JST

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,990.003,990.003,960.003,990.00--1,700
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, 20263,325.003,370.003,280.003,370.003,370.00-2.60%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
Mar 17, 20263,375.003,410.003,375.003,400.003,336.131.19%25,700
Mar 16, 20263,355.003,390.003,350.003,360.003,296.88-0.30%22,100
Mar 13, 20263,365.003,425.003,355.003,370.003,306.69-1.75%29,300
Mar 12, 20263,485.003,485.003,405.003,430.003,365.56-1.58%28,800
Mar 11, 20263,485.003,535.003,485.003,485.003,419.530.87%23,300
Mar 10, 20263,430.003,485.003,385.003,455.003,390.092.37%29,800
Mar 9, 20263,325.003,395.003,300.003,375.003,311.60-2.60%74,500
Mar 6, 20263,435.003,485.003,420.003,465.003,399.91-1.14%26,900
Mar 5, 20263,500.003,525.003,470.003,505.003,439.153.55%38,600
Mar 4, 20263,410.003,435.003,330.003,385.003,321.41-3.70%88,100
Mar 3, 20263,655.003,655.003,515.003,515.003,448.97-4.22%95,200
Mar 2, 20263,650.003,680.003,615.003,670.003,601.05-0.81%50,400
Feb 27, 20263,615.003,700.003,605.003,700.003,630.492.07%38,500
Feb 26, 20263,630.003,650.003,610.003,625.003,556.900.14%26,800