Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,659.00
+24.00 (1.47%)
Aug 8, 2025, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,635.00 | 1,670.00 | 1,633.00 | 1,659.00 | 1,659.00 | 1.47% | 84,900 |
| Aug 7, 2025 | 1,638.00 | 1,644.00 | 1,622.00 | 1,635.00 | 1,635.00 | 0.18% | 42,200 |
| Aug 6, 2025 | 1,610.00 | 1,635.00 | 1,601.00 | 1,632.00 | 1,632.00 | 2.06% | 45,100 |
| Aug 5, 2025 | 1,597.00 | 1,615.00 | 1,580.00 | 1,599.00 | 1,599.00 | 1.65% | 44,300 |
| Aug 4, 2025 | 1,590.00 | 1,609.00 | 1,569.00 | 1,573.00 | 1,573.00 | -2.96% | 79,600 |
| Aug 1, 2025 | 1,599.00 | 1,624.00 | 1,595.00 | 1,621.00 | 1,621.00 | 1.69% | 64,700 |
| Jul 31, 2025 | 1,568.00 | 1,595.00 | 1,568.00 | 1,594.00 | 1,594.00 | 1.79% | 47,400 |
| Jul 30, 2025 | 1,585.00 | 1,590.00 | 1,557.00 | 1,566.00 | 1,566.00 | -0.32% | 46,300 |
| Jul 29, 2025 | 1,558.00 | 1,571.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.51% | 42,800 |
| Jul 28, 2025 | 1,559.00 | 1,573.00 | 1,555.00 | 1,563.00 | 1,563.00 | 0.58% | 50,000 |
| Jul 25, 2025 | 1,562.00 | 1,581.00 | 1,554.00 | 1,554.00 | 1,554.00 | -1.40% | 81,700 |
| Jul 24, 2025 | 1,524.00 | 1,576.00 | 1,523.00 | 1,576.00 | 1,576.00 | 3.82% | 145,000 |
| Jul 23, 2025 | 1,497.00 | 1,519.00 | 1,489.00 | 1,518.00 | 1,518.00 | 3.05% | 104,100 |
| Jul 22, 2025 | 1,467.00 | 1,479.00 | 1,467.00 | 1,473.00 | 1,473.00 | 0.41% | 35,300 |
| Jul 18, 2025 | 1,483.00 | 1,483.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.95% | 36,400 |
| Jul 17, 2025 | 1,476.00 | 1,482.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.14% | 41,100 |
| Jul 16, 2025 | 1,498.00 | 1,500.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.14% | 36,600 |
| Jul 15, 2025 | 1,501.00 | 1,509.00 | 1,472.00 | 1,477.00 | 1,477.00 | -1.01% | 39,900 |
| Jul 14, 2025 | 1,500.00 | 1,518.00 | 1,489.00 | 1,492.00 | 1,492.00 | -0.20% | 137,700 |
| Jul 11, 2025 | 1,456.00 | 1,507.00 | 1,455.00 | 1,495.00 | 1,495.00 | 3.75% | 135,000 |
| Jul 10, 2025 | 1,459.00 | 1,459.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.55% | 45,600 |
| Jul 9, 2025 | 1,434.00 | 1,464.00 | 1,433.00 | 1,449.00 | 1,449.00 | 1.33% | 97,100 |
| Jul 8, 2025 | 1,413.00 | 1,431.00 | 1,409.00 | 1,430.00 | 1,430.00 | 1.06% | 51,600 |
| Jul 7, 2025 | 1,428.00 | 1,428.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.42% | 49,300 |
| Jul 4, 2025 | 1,414.00 | 1,423.00 | 1,411.00 | 1,421.00 | 1,421.00 | 0.50% | 28,700 |
| Jul 3, 2025 | 1,405.00 | 1,418.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.93% | 39,900 |
| Jul 2, 2025 | 1,400.00 | 1,416.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.28% | 33,700 |
| Jul 1, 2025 | 1,430.00 | 1,430.00 | 1,404.00 | 1,405.00 | 1,405.00 | -1.68% | 36,400 |
| Jun 30, 2025 | 1,442.00 | 1,450.00 | 1,426.00 | 1,429.00 | 1,429.00 | -0.49% | 51,700 |
| Jun 27, 2025 | 1,421.00 | 1,436.00 | 1,420.00 | 1,436.00 | 1,436.00 | 1.41% | 55,800 |
| Jun 26, 2025 | 1,400.00 | 1,422.00 | 1,400.00 | 1,416.00 | 1,416.00 | 1.07% | 49,200 |
| Jun 25, 2025 | 1,414.00 | 1,414.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.85% | 65,300 |
| Jun 24, 2025 | 1,409.00 | 1,422.00 | 1,409.00 | 1,413.00 | 1,413.00 | 0.64% | 50,200 |
| Jun 23, 2025 | 1,390.00 | 1,404.00 | 1,377.00 | 1,404.00 | 1,404.00 | 1.01% | 76,400 |
| Jun 20, 2025 | 1,402.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.86% | 64,400 |
| Jun 19, 2025 | 1,410.00 | 1,410.00 | 1,396.00 | 1,402.00 | 1,402.00 | -0.07% | 48,600 |
| Jun 18, 2025 | 1,384.00 | 1,404.00 | 1,384.00 | 1,403.00 | 1,403.00 | 1.37% | 105,800 |
| Jun 17, 2025 | 1,380.00 | 1,390.00 | 1,373.00 | 1,384.00 | 1,384.00 | -0.57% | 152,500 |
| Jun 16, 2025 | 1,426.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,392.00 | -2.18% | 133,800 |
| Jun 13, 2025 | 1,470.00 | 1,471.00 | 1,410.00 | 1,423.00 | 1,423.00 | -5.51% | 276,900 |
| Jun 12, 2025 | 1,510.00 | 1,529.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.33% | 98,900 |
| Jun 11, 2025 | 1,503.00 | 1,522.00 | 1,501.00 | 1,511.00 | 1,511.00 | 0.60% | 60,300 |
| Jun 10, 2025 | 1,512.00 | 1,533.00 | 1,502.00 | 1,502.00 | 1,502.00 | - | 76,900 |
| Jun 9, 2025 | 1,525.00 | 1,528.00 | 1,477.00 | 1,502.00 | 1,502.00 | -0.60% | 159,000 |
| Jun 6, 2025 | 1,503.00 | 1,514.00 | 1,500.00 | 1,511.00 | 1,511.00 | 0.80% | 62,500 |
| Jun 5, 2025 | 1,522.00 | 1,524.00 | 1,494.00 | 1,499.00 | 1,499.00 | -1.51% | 62,200 |
| Jun 4, 2025 | 1,530.00 | 1,530.00 | 1,511.00 | 1,522.00 | 1,522.00 | 0.26% | 57,000 |
| Jun 3, 2025 | 1,529.00 | 1,529.00 | 1,502.00 | 1,518.00 | 1,518.00 | -0.91% | 76,400 |
| Jun 2, 2025 | 1,510.00 | 1,534.00 | 1,505.00 | 1,532.00 | 1,532.00 | 2.00% | 117,100 |
| May 30, 2025 | 1,465.00 | 1,504.00 | 1,465.00 | 1,502.00 | 1,502.00 | 1.83% | 97,900 |