Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,960.00
+18.00 (0.93%)
Jan 23, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.78% | 257,900 |
| Dec 15, 2025 | 1,750.00 | 1,778.00 | 1,738.00 | 1,764.00 | 1,764.00 | 0.51% | 280,500 |
| Dec 12, 2025 | 1,834.00 | 1,838.00 | 1,701.00 | 1,755.00 | 1,755.00 | 0.06% | 688,300 |
| Dec 11, 2025 | 1,784.00 | 1,793.00 | 1,740.00 | 1,754.00 | 1,754.00 | -1.07% | 273,400 |
| Dec 10, 2025 | 1,740.00 | 1,789.00 | 1,723.00 | 1,773.00 | 1,773.00 | 3.32% | 253,200 |
| Dec 9, 2025 | 1,740.00 | 1,757.00 | 1,709.00 | 1,716.00 | 1,716.00 | -1.15% | 135,600 |
| Dec 8, 2025 | 1,685.00 | 1,736.00 | 1,684.00 | 1,736.00 | 1,736.00 | 3.09% | 218,600 |
| Dec 5, 2025 | 1,691.00 | 1,709.00 | 1,684.00 | 1,684.00 | 1,684.00 | -1.17% | 89,400 |
| Dec 4, 2025 | 1,685.00 | 1,708.00 | 1,681.00 | 1,704.00 | 1,704.00 | 1.13% | 100,600 |
| Dec 3, 2025 | 1,672.00 | 1,694.00 | 1,668.00 | 1,685.00 | 1,685.00 | 0.84% | 98,300 |
| Dec 2, 2025 | 1,699.00 | 1,708.00 | 1,660.00 | 1,671.00 | 1,671.00 | -1.76% | 124,500 |
| Dec 1, 2025 | 1,698.00 | 1,723.00 | 1,679.00 | 1,701.00 | 1,701.00 | 0.18% | 238,000 |
| Nov 28, 2025 | 1,690.00 | 1,699.00 | 1,682.00 | 1,698.00 | 1,698.00 | 0.47% | 118,800 |
| Nov 27, 2025 | 1,660.00 | 1,690.00 | 1,657.00 | 1,690.00 | 1,690.00 | 1.87% | 231,000 |
| Nov 26, 2025 | 1,650.00 | 1,659.00 | 1,646.00 | 1,659.00 | 1,659.00 | 1.53% | 59,500 |
| Nov 25, 2025 | 1,661.00 | 1,662.00 | 1,627.00 | 1,634.00 | 1,634.00 | -2.16% | 78,000 |
| Nov 21, 2025 | 1,627.00 | 1,670.00 | 1,623.00 | 1,670.00 | 1,670.00 | 1.89% | 176,800 |
| Nov 20, 2025 | 1,618.00 | 1,644.00 | 1,615.00 | 1,639.00 | 1,639.00 | 2.31% | 115,500 |
| Nov 19, 2025 | 1,605.00 | 1,622.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.31% | 64,700 |
| Nov 18, 2025 | 1,632.00 | 1,634.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.53% | 63,000 |
| Nov 17, 2025 | 1,659.00 | 1,668.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.15% | 98,600 |
| Nov 14, 2025 | 1,624.00 | 1,653.00 | 1,618.00 | 1,651.00 | 1,651.00 | 1.85% | 160,500 |
| Nov 13, 2025 | 1,640.00 | 1,646.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.16% | 80,000 |
| Nov 12, 2025 | 1,620.00 | 1,643.00 | 1,614.00 | 1,640.00 | 1,640.00 | 1.55% | 118,800 |
| Nov 11, 2025 | 1,603.00 | 1,619.00 | 1,591.00 | 1,615.00 | 1,615.00 | 0.50% | 96,000 |
| Nov 10, 2025 | 1,622.00 | 1,632.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.92% | 112,700 |