Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,937.00
+40.00 (2.11%)
Jul 31, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,907.00 | 1,937.00 | 1,883.00 | 1,937.00 | 1,937.00 | 2.11% | 146,900 |
| Jul 30, 2026 | 1,906.00 | 1,922.00 | 1,893.00 | 1,897.00 | 1,897.00 | -0.58% | 356,900 |
| Jul 29, 2026 | 1,912.00 | 1,921.00 | 1,893.00 | 1,908.00 | 1,908.00 | 0.53% | 120,200 |
| Jul 28, 2026 | 1,943.00 | 1,943.00 | 1,897.00 | 1,898.00 | 1,898.00 | -1.81% | 101,400 |
| Jul 27, 2026 | 1,910.00 | 1,938.00 | 1,910.00 | 1,933.00 | 1,933.00 | 2.06% | 89,600 |
| Jul 24, 2026 | 1,900.00 | 1,915.00 | 1,892.00 | 1,894.00 | 1,894.00 | -0.32% | 60,200 |
| Jul 23, 2026 | 1,900.00 | 1,902.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.53% | 71,600 |
| Jul 22, 2026 | 1,935.00 | 1,939.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.82% | 99,200 |
| Jul 21, 2026 | 1,925.00 | 1,945.00 | 1,909.00 | 1,925.00 | 1,925.00 | 0.84% | 131,600 |
| Jul 17, 2026 | 1,910.00 | 1,922.00 | 1,878.00 | 1,909.00 | 1,909.00 | -0.31% | 157,200 |
| Jul 16, 2026 | 1,925.00 | 1,950.00 | 1,913.00 | 1,915.00 | 1,915.00 | -0.36% | 137,400 |
| Jul 15, 2026 | 1,896.00 | 1,931.00 | 1,892.00 | 1,922.00 | 1,922.00 | 1.85% | 104,200 |
| Jul 14, 2026 | 1,865.00 | 1,889.00 | 1,863.00 | 1,887.00 | 1,887.00 | 1.18% | 64,400 |
| Jul 13, 2026 | 1,920.00 | 1,935.00 | 1,860.00 | 1,865.00 | 1,865.00 | -1.89% | 251,900 |
| Jul 10, 2026 | 1,878.00 | 1,913.00 | 1,875.00 | 1,901.00 | 1,901.00 | 1.77% | 201,800 |
| Jul 9, 2026 | 1,836.00 | 1,875.00 | 1,836.00 | 1,868.00 | 1,868.00 | 1.03% | 137,600 |
| Jul 8, 2026 | 1,821.00 | 1,858.00 | 1,816.00 | 1,849.00 | 1,849.00 | 1.15% | 128,000 |
| Jul 7, 2026 | 1,866.00 | 1,871.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.56% | 116,300 |
| Jul 6, 2026 | 1,833.00 | 1,859.00 | 1,833.00 | 1,857.00 | 1,857.00 | 1.59% | 83,500 |
| Jul 3, 2026 | 1,817.00 | 1,834.00 | 1,803.00 | 1,828.00 | 1,828.00 | 0.88% | 81,600 |
| Jul 2, 2026 | 1,807.00 | 1,833.00 | 1,803.00 | 1,812.00 | 1,812.00 | 0.95% | 83,300 |
| Jul 1, 2026 | 1,792.00 | 1,807.00 | 1,792.00 | 1,795.00 | 1,795.00 | 0.22% | 65,000 |
| Jun 30, 2026 | 1,807.00 | 1,813.00 | 1,778.00 | 1,791.00 | 1,791.00 | -0.67% | 71,400 |
| Jun 29, 2026 | 1,800.00 | 1,811.00 | 1,785.00 | 1,803.00 | 1,803.00 | 0.90% | 119,500 |
| Jun 26, 2026 | 1,791.00 | 1,822.00 | 1,783.00 | 1,787.00 | 1,787.00 | 0.34% | 123,200 |
| Jun 25, 2026 | 1,782.00 | 1,796.00 | 1,767.00 | 1,781.00 | 1,781.00 | 0.39% | 83,500 |
| Jun 24, 2026 | 1,789.00 | 1,803.00 | 1,765.00 | 1,774.00 | 1,774.00 | -0.84% | 101,500 |
| Jun 23, 2026 | 1,840.00 | 1,841.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.45% | 101,300 |
| Jun 22, 2026 | 1,831.00 | 1,840.00 | 1,810.00 | 1,834.00 | 1,834.00 | 0.27% | 98,600 |
| Jun 19, 2026 | 1,860.00 | 1,872.00 | 1,824.00 | 1,829.00 | 1,829.00 | -0.60% | 120,200 |
| Jun 18, 2026 | 1,842.00 | 1,855.00 | 1,828.00 | 1,840.00 | 1,840.00 | 0.77% | 143,300 |
| Jun 17, 2026 | 1,810.00 | 1,841.00 | 1,810.00 | 1,826.00 | 1,826.00 | 1.50% | 146,800 |
| Jun 16, 2026 | 1,807.00 | 1,807.00 | 1,786.00 | 1,799.00 | 1,799.00 | 0.33% | 102,400 |
| Jun 15, 2026 | 1,760.00 | 1,812.00 | 1,751.00 | 1,793.00 | 1,793.00 | 4.06% | 149,400 |
| Jun 12, 2026 | 1,720.00 | 1,784.00 | 1,720.00 | 1,723.00 | 1,723.00 | -2.10% | 183,300 |
| Jun 11, 2026 | 1,740.00 | 1,760.00 | 1,718.00 | 1,760.00 | 1,760.00 | 0.34% | 103,900 |
| Jun 10, 2026 | 1,760.00 | 1,778.00 | 1,748.00 | 1,754.00 | 1,754.00 | -0.57% | 99,100 |
| Jun 9, 2026 | 1,780.00 | 1,812.00 | 1,755.00 | 1,764.00 | 1,764.00 | -0.11% | 202,800 |
| Jun 8, 2026 | 1,750.00 | 1,818.00 | 1,744.00 | 1,766.00 | 1,766.00 | 4.50% | 390,400 |
| Jun 5, 2026 | 1,674.00 | 1,705.00 | 1,668.00 | 1,690.00 | 1,690.00 | 1.38% | 84,100 |
| Jun 4, 2026 | 1,665.00 | 1,680.00 | 1,654.00 | 1,667.00 | 1,667.00 | -0.06% | 74,400 |
| Jun 3, 2026 | 1,653.00 | 1,672.00 | 1,647.00 | 1,668.00 | 1,668.00 | 1.03% | 84,100 |
| Jun 2, 2026 | 1,634.00 | 1,653.00 | 1,616.00 | 1,651.00 | 1,651.00 | -0.24% | 112,600 |
| Jun 1, 2026 | 1,690.00 | 1,690.00 | 1,647.00 | 1,655.00 | 1,655.00 | -2.36% | 168,100 |
| May 29, 2026 | 1,700.00 | 1,719.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 65,300 |
| May 28, 2026 | 1,705.00 | 1,708.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.29% | 90,600 |
| May 27, 2026 | 1,717.00 | 1,724.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.18% | 87,200 |
| May 26, 2026 | 1,701.00 | 1,723.00 | 1,696.00 | 1,708.00 | 1,708.00 | -0.18% | 86,700 |
| May 25, 2026 | 1,704.00 | 1,711.00 | 1,691.00 | 1,711.00 | 1,711.00 | 0.88% | 91,200 |
| May 22, 2026 | 1,702.00 | 1,707.00 | 1,672.00 | 1,696.00 | 1,696.00 | -0.24% | 109,700 |