Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 2,094.00
+97.00 (4.86%)
Mar 5, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,024.00 | 2,065.00 | 1,961.00 | 1,997.00 | 1,997.00 | -5.71% | 206,500 |
| Mar 3, 2026 | 2,180.00 | 2,197.00 | 2,115.00 | 2,118.00 | 2,118.00 | -2.80% | 115,500 |
| Mar 2, 2026 | 2,171.00 | 2,200.00 | 2,143.00 | 2,179.00 | 2,179.00 | -2.42% | 112,200 |
| Feb 27, 2026 | 2,167.00 | 2,239.00 | 2,165.00 | 2,233.00 | 2,233.00 | 2.57% | 90,400 |
| Feb 26, 2026 | 2,184.00 | 2,195.00 | 2,173.00 | 2,177.00 | 2,177.00 | 0.32% | 77,900 |
| Feb 25, 2026 | 2,177.00 | 2,186.00 | 2,157.00 | 2,170.00 | 2,170.00 | -0.18% | 88,200 |
| Feb 24, 2026 | 2,157.00 | 2,187.00 | 2,138.00 | 2,174.00 | 2,174.00 | 1.30% | 81,500 |
| Feb 20, 2026 | 2,152.00 | 2,154.00 | 2,117.00 | 2,146.00 | 2,146.00 | -0.19% | 58,200 |
| Feb 19, 2026 | 2,119.00 | 2,151.00 | 2,102.00 | 2,150.00 | 2,150.00 | 1.99% | 85,800 |
| Feb 18, 2026 | 2,099.00 | 2,114.00 | 2,079.00 | 2,108.00 | 2,108.00 | 1.44% | 76,900 |
| Feb 17, 2026 | 2,111.00 | 2,114.00 | 2,059.00 | 2,078.00 | 2,078.00 | -1.89% | 108,100 |
| Feb 16, 2026 | 2,116.00 | 2,120.00 | 2,100.00 | 2,118.00 | 2,118.00 | 0.43% | 102,900 |
| Feb 13, 2026 | 2,129.00 | 2,131.00 | 2,083.00 | 2,109.00 | 2,109.00 | -0.94% | 87,700 |
| Feb 12, 2026 | 2,075.00 | 2,147.00 | 2,075.00 | 2,129.00 | 2,129.00 | 2.80% | 116,100 |
| Feb 10, 2026 | 2,065.00 | 2,079.00 | 2,065.00 | 2,071.00 | 2,071.00 | 0.53% | 57,400 |
| Feb 9, 2026 | 2,083.00 | 2,083.00 | 2,046.00 | 2,060.00 | 2,060.00 | 1.33% | 75,200 |
| Feb 6, 2026 | 2,002.00 | 2,033.00 | 1,987.00 | 2,033.00 | 2,033.00 | 1.45% | 95,900 |
| Feb 5, 2026 | 2,005.00 | 2,018.00 | 1,993.00 | 2,004.00 | 2,004.00 | 0.91% | 61,700 |
| Feb 4, 2026 | 1,972.00 | 1,992.00 | 1,959.00 | 1,986.00 | 1,986.00 | 0.61% | 75,500 |
| Feb 3, 2026 | 1,924.00 | 1,974.00 | 1,915.00 | 1,974.00 | 1,974.00 | 3.24% | 104,200 |
| Feb 2, 2026 | 1,930.00 | 1,950.00 | 1,909.00 | 1,912.00 | 1,912.00 | -0.83% | 127,600 |
| Jan 30, 2026 | 1,915.00 | 1,932.00 | 1,893.00 | 1,928.00 | 1,928.00 | 0.31% | 96,000 |
| Jan 29, 2026 | 1,910.00 | 1,925.00 | 1,891.00 | 1,922.00 | 1,922.00 | 0.63% | 116,400 |
| Jan 28, 2026 | 1,933.00 | 1,933.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.80% | 98,600 |
| Jan 27, 2026 | 1,920.00 | 1,945.00 | 1,901.00 | 1,945.00 | 1,945.00 | 1.94% | 98,700 |
| Jan 26, 2026 | 1,950.00 | 1,950.00 | 1,906.00 | 1,908.00 | 1,908.00 | -2.65% | 121,800 |
| Jan 23, 2026 | 1,948.00 | 1,973.00 | 1,944.00 | 1,960.00 | 1,960.00 | 0.93% | 124,300 |
| Jan 22, 2026 | 1,920.00 | 1,957.00 | 1,918.00 | 1,942.00 | 1,942.00 | 1.68% | 119,300 |
| Jan 21, 2026 | 1,887.00 | 1,912.00 | 1,873.00 | 1,910.00 | 1,910.00 | 0.53% | 100,000 |
| Jan 20, 2026 | 1,931.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.35% | 105,700 |
| Jan 19, 2026 | 1,940.00 | 1,945.00 | 1,907.00 | 1,926.00 | 1,926.00 | -0.98% | 146,100 |
| Jan 16, 2026 | 1,923.00 | 1,945.00 | 1,906.00 | 1,945.00 | 1,945.00 | 1.51% | 88,800 |
| Jan 15, 2026 | 1,900.00 | 1,925.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.10% | 115,500 |
| Jan 14, 2026 | 1,884.00 | 1,924.00 | 1,881.00 | 1,914.00 | 1,914.00 | 1.59% | 149,200 |
| Jan 13, 2026 | 1,910.00 | 1,911.00 | 1,866.00 | 1,884.00 | 1,884.00 | 2.50% | 209,900 |
| Jan 9, 2026 | 1,810.00 | 1,838.00 | 1,806.00 | 1,838.00 | 1,838.00 | 2.34% | 140,400 |
| Jan 8, 2026 | 1,820.00 | 1,824.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.26% | 117,200 |
| Jan 7, 2026 | 1,797.00 | 1,835.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.22% | 105,500 |
| Jan 6, 2026 | 1,790.00 | 1,808.00 | 1,788.00 | 1,797.00 | 1,797.00 | 0.39% | 84,100 |
| Jan 5, 2026 | 1,805.00 | 1,816.00 | 1,786.00 | 1,790.00 | 1,790.00 | 0.06% | 117,300 |
| Dec 30, 2025 | 1,789.00 | 1,801.00 | 1,781.00 | 1,789.00 | 1,789.00 | - | 80,400 |
| Dec 29, 2025 | 1,763.00 | 1,789.00 | 1,763.00 | 1,789.00 | 1,789.00 | 1.76% | 102,100 |
| Dec 26, 2025 | 1,750.00 | 1,762.00 | 1,748.00 | 1,758.00 | 1,758.00 | 0.46% | 70,800 |
| Dec 25, 2025 | 1,745.00 | 1,756.00 | 1,732.00 | 1,750.00 | 1,750.00 | 0.98% | 56,000 |
| Dec 24, 2025 | 1,735.00 | 1,760.00 | 1,726.00 | 1,733.00 | 1,733.00 | -0.29% | 89,100 |
| Dec 23, 2025 | 1,711.00 | 1,747.00 | 1,706.00 | 1,738.00 | 1,738.00 | 1.40% | 76,400 |
| Dec 22, 2025 | 1,740.00 | 1,742.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.92% | 83,100 |
| Dec 19, 2025 | 1,711.00 | 1,733.00 | 1,709.00 | 1,730.00 | 1,730.00 | 1.23% | 84,700 |
| Dec 18, 2025 | 1,691.00 | 1,716.00 | 1,678.00 | 1,709.00 | 1,709.00 | 0.77% | 127,300 |
| Dec 17, 2025 | 1,717.00 | 1,718.00 | 1,695.00 | 1,696.00 | 1,696.00 | -1.11% | 132,200 |