Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,655.00
+3.00 (0.18%)
Oct 24, 2025, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,652.00 | 1,655.00 | 1,637.00 | 1,655.00 | 1,655.00 | 0.18% | 126,300 |
| Oct 23, 2025 | 1,632.00 | 1,655.00 | 1,627.00 | 1,652.00 | 1,652.00 | 1.54% | 135,400 |
| Oct 22, 2025 | 1,630.00 | 1,638.00 | 1,622.00 | 1,627.00 | 1,627.00 | 0.12% | 165,500 |
| Oct 21, 2025 | 1,638.00 | 1,640.00 | 1,621.00 | 1,625.00 | 1,625.00 | - | 142,500 |
| Oct 20, 2025 | 1,617.00 | 1,625.00 | 1,608.00 | 1,625.00 | 1,625.00 | 1.69% | 156,300 |
| Oct 17, 2025 | 1,604.00 | 1,609.00 | 1,597.00 | 1,598.00 | 1,598.00 | -0.99% | 109,900 |
| Oct 16, 2025 | 1,615.00 | 1,624.00 | 1,598.00 | 1,614.00 | 1,614.00 | -0.12% | 177,400 |
| Oct 15, 2025 | 1,592.00 | 1,617.00 | 1,592.00 | 1,616.00 | 1,616.00 | 1.70% | 98,000 |
| Oct 14, 2025 | 1,600.00 | 1,613.00 | 1,580.00 | 1,589.00 | 1,589.00 | -1.30% | 320,200 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.01% | 150,300 |
| Oct 9, 2025 | 1,642.00 | 1,656.00 | 1,634.00 | 1,643.00 | 1,643.00 | -0.42% | 176,100 |
| Oct 8, 2025 | 1,662.00 | 1,669.00 | 1,649.00 | 1,650.00 | 1,650.00 | 0.49% | 104,200 |
| Oct 7, 2025 | 1,655.00 | 1,669.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.67% | 255,900 |
| Oct 6, 2025 | 1,666.00 | 1,668.00 | 1,643.00 | 1,653.00 | 1,653.00 | 0.85% | 162,800 |
| Oct 3, 2025 | 1,625.00 | 1,646.00 | 1,623.00 | 1,639.00 | 1,639.00 | 0.18% | 84,000 |
| Oct 2, 2025 | 1,631.00 | 1,652.00 | 1,626.00 | 1,636.00 | 1,636.00 | 0.31% | 105,800 |
| Oct 1, 2025 | 1,665.00 | 1,669.00 | 1,628.00 | 1,631.00 | 1,631.00 | -3.26% | 162,900 |
| Sep 30, 2025 | 1,721.00 | 1,740.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.69% | 159,000 |
| Sep 29, 2025 | 1,750.00 | 1,760.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.64% | 197,800 |
| Sep 26, 2025 | 1,706.00 | 1,734.00 | 1,705.00 | 1,726.00 | 1,726.00 | 1.41% | 84,600 |
| Sep 25, 2025 | 1,700.00 | 1,709.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.12% | 48,500 |
| Sep 24, 2025 | 1,706.00 | 1,716.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.06% | 49,000 |
| Sep 22, 2025 | 1,700.00 | 1,708.00 | 1,694.00 | 1,705.00 | 1,705.00 | 0.18% | 43,100 |
| Sep 19, 2025 | 1,729.00 | 1,735.00 | 1,688.00 | 1,702.00 | 1,702.00 | -1.10% | 65,000 |
| Sep 18, 2025 | 1,730.00 | 1,730.00 | 1,701.00 | 1,721.00 | 1,721.00 | -0.17% | 61,600 |
| Sep 17, 2025 | 1,721.00 | 1,725.00 | 1,672.00 | 1,724.00 | 1,724.00 | -0.92% | 138,300 |
| Sep 16, 2025 | 1,721.00 | 1,772.00 | 1,706.00 | 1,740.00 | 1,740.00 | 1.10% | 264,300 |
| Sep 12, 2025 | 1,712.00 | 1,730.00 | 1,708.00 | 1,721.00 | 1,721.00 | 0.76% | 169,600 |
| Sep 11, 2025 | 1,709.00 | 1,720.00 | 1,701.00 | 1,708.00 | 1,708.00 | 0.71% | 169,600 |
| Sep 10, 2025 | 1,706.00 | 1,706.00 | 1,692.00 | 1,696.00 | 1,696.00 | 0.30% | 38,500 |
| Sep 9, 2025 | 1,726.00 | 1,735.00 | 1,683.00 | 1,691.00 | 1,691.00 | -1.80% | 63,000 |
| Sep 8, 2025 | 1,734.00 | 1,735.00 | 1,712.00 | 1,722.00 | 1,722.00 | -0.12% | 60,400 |
| Sep 5, 2025 | 1,710.00 | 1,730.00 | 1,709.00 | 1,724.00 | 1,724.00 | 1.06% | 51,400 |
| Sep 4, 2025 | 1,720.00 | 1,720.00 | 1,699.00 | 1,706.00 | 1,706.00 | -0.18% | 49,300 |
| Sep 3, 2025 | 1,715.00 | 1,730.00 | 1,702.00 | 1,709.00 | 1,709.00 | -0.35% | 71,600 |
| Sep 2, 2025 | 1,701.00 | 1,717.00 | 1,696.00 | 1,715.00 | 1,715.00 | 1.30% | 38,200 |
| Sep 1, 2025 | 1,706.00 | 1,709.00 | 1,675.00 | 1,693.00 | 1,693.00 | 0.06% | 51,000 |
| Aug 29, 2025 | 1,708.00 | 1,714.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.94% | 57,900 |
| Aug 28, 2025 | 1,677.00 | 1,708.00 | 1,670.00 | 1,708.00 | 1,708.00 | 2.09% | 58,200 |
| Aug 27, 2025 | 1,661.00 | 1,678.00 | 1,655.00 | 1,673.00 | 1,673.00 | 0.72% | 46,800 |
| Aug 26, 2025 | 1,680.00 | 1,686.00 | 1,658.00 | 1,661.00 | 1,661.00 | -1.13% | 49,600 |
| Aug 25, 2025 | 1,700.00 | 1,710.00 | 1,678.00 | 1,680.00 | 1,680.00 | -0.24% | 60,700 |
| Aug 22, 2025 | 1,675.00 | 1,692.00 | 1,657.00 | 1,684.00 | 1,684.00 | 0.48% | 54,500 |
| Aug 21, 2025 | 1,659.00 | 1,678.00 | 1,651.00 | 1,676.00 | 1,676.00 | 0.84% | 40,900 |
| Aug 20, 2025 | 1,666.00 | 1,669.00 | 1,651.00 | 1,662.00 | 1,662.00 | -0.24% | 35,600 |
| Aug 19, 2025 | 1,650.00 | 1,666.00 | 1,641.00 | 1,666.00 | 1,666.00 | 1.96% | 60,900 |
| Aug 18, 2025 | 1,641.00 | 1,649.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.37% | 56,600 |
| Aug 15, 2025 | 1,663.00 | 1,664.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.32% | 71,400 |
| Aug 14, 2025 | 1,671.00 | 1,679.00 | 1,652.00 | 1,662.00 | 1,662.00 | -1.01% | 43,100 |
| Aug 13, 2025 | 1,670.00 | 1,679.00 | 1,657.00 | 1,679.00 | 1,679.00 | 0.72% | 57,100 |