Tomoku Co., Ltd. (TYO:3946)
Japan · Delayed Price · Currency is JPY 4,470.00
+25.00 (0.56%)
Aug 6, 2026, 10:49 AM JST
Tomoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,500.00 | 4,500.00 | 4,455.00 | 4,485.00 | - | 0.90% | 21,000 |
| 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 |
| Jul 8, 2026 | 4,040.00 | 4,115.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.62% | 47,400 |
| Jul 7, 2026 | 4,000.00 | 4,035.00 | 4,000.00 | 4,015.00 | 4,015.00 | 0.63% | 23,300 |
| Jul 6, 2026 | 4,000.00 | 4,010.00 | 3,960.00 | 3,990.00 | 3,990.00 | -0.37% | 65,400 |
| Jul 3, 2026 | 4,000.00 | 4,055.00 | 4,000.00 | 4,005.00 | 4,005.00 | 0.75% | 47,300 |
| Jul 2, 2026 | 3,945.00 | 4,025.00 | 3,930.00 | 3,975.00 | 3,975.00 | 1.92% | 30,400 |
| Jul 1, 2026 | 3,900.00 | 3,920.00 | 3,870.00 | 3,900.00 | 3,900.00 | 0.78% | 31,300 |
| Jun 30, 2026 | 3,935.00 | 3,935.00 | 3,840.00 | 3,870.00 | 3,870.00 | -1.78% | 25,900 |
| Jun 29, 2026 | 3,940.00 | 3,970.00 | 3,910.00 | 3,940.00 | 3,940.00 | 0.77% | 33,400 |
| Jun 26, 2026 | 3,890.00 | 3,910.00 | 3,840.00 | 3,910.00 | 3,910.00 | 1.03% | 25,900 |
| Jun 25, 2026 | 3,775.00 | 3,880.00 | 3,775.00 | 3,870.00 | 3,870.00 | 2.79% | 38,400 |
| Jun 24, 2026 | 3,770.00 | 3,805.00 | 3,760.00 | 3,765.00 | 3,765.00 | -0.26% | 24,700 |
| Jun 23, 2026 | 3,770.00 | 3,800.00 | 3,765.00 | 3,775.00 | 3,775.00 | 0.13% | 20,400 |
| Jun 22, 2026 | 3,780.00 | 3,800.00 | 3,765.00 | 3,770.00 | 3,770.00 | -0.26% | 15,700 |
| Jun 19, 2026 | 3,800.00 | 3,805.00 | 3,760.00 | 3,780.00 | 3,780.00 | 0.27% | 17,300 |
| Jun 18, 2026 | 3,790.00 | 3,805.00 | 3,765.00 | 3,770.00 | 3,770.00 | - | 25,900 |
| Jun 17, 2026 | 3,805.00 | 3,830.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.92% | 26,900 |
| Jun 16, 2026 | 3,830.00 | 3,860.00 | 3,780.00 | 3,805.00 | 3,805.00 | -0.13% | 40,600 |
| Jun 15, 2026 | 3,865.00 | 3,880.00 | 3,805.00 | 3,810.00 | 3,810.00 | -0.91% | 33,000 |
| Jun 12, 2026 | 3,810.00 | 3,850.00 | 3,795.00 | 3,845.00 | 3,845.00 | 1.59% | 43,700 |
| Jun 11, 2026 | 3,795.00 | 3,800.00 | 3,745.00 | 3,785.00 | 3,785.00 | -0.26% | 30,300 |
| Jun 10, 2026 | 3,745.00 | 3,805.00 | 3,730.00 | 3,795.00 | 3,795.00 | 0.93% | 40,400 |
| Jun 9, 2026 | 3,800.00 | 3,820.00 | 3,745.00 | 3,760.00 | 3,760.00 | 0.13% | 40,700 |
| Jun 8, 2026 | 3,705.00 | 3,765.00 | 3,680.00 | 3,755.00 | 3,755.00 | 1.21% | 53,000 |
| Jun 5, 2026 | 3,695.00 | 3,755.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.68% | 38,400 |
| Jun 4, 2026 | 3,695.00 | 3,710.00 | 3,650.00 | 3,685.00 | 3,685.00 | -0.27% | 43,500 |
| Jun 3, 2026 | 3,760.00 | 3,785.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.94% | 46,200 |
| Jun 2, 2026 | 3,800.00 | 3,805.00 | 3,720.00 | 3,730.00 | 3,730.00 | -3.12% | 65,400 |
| Jun 1, 2026 | 3,975.00 | 3,975.00 | 3,830.00 | 3,850.00 | 3,850.00 | -3.14% | 48,000 |
| May 29, 2026 | 4,020.00 | 4,075.00 | 3,975.00 | 3,975.00 | 3,975.00 | -1.00% | 57,500 |
| May 28, 2026 | 3,960.00 | 4,050.00 | 3,910.00 | 4,015.00 | 4,015.00 | 1.39% | 72,000 |