Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,829.00
-11.00 (-0.60%)
Jun 19, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,707.00 | 1,715.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.24% | 84,800 |
| May 20, 2026 | 1,732.00 | 1,736.00 | 1,668.00 | 1,696.00 | 1,696.00 | -2.97% | 190,900 |
| May 19, 2026 | 1,752.00 | 1,771.00 | 1,735.00 | 1,748.00 | 1,748.00 | 0.40% | 122,200 |
| May 18, 2026 | 1,788.00 | 1,788.00 | 1,736.00 | 1,741.00 | 1,741.00 | -2.63% | 132,200 |
| May 15, 2026 | 1,808.00 | 1,821.00 | 1,770.00 | 1,788.00 | 1,788.00 | -0.72% | 125,800 |
| May 14, 2026 | 1,806.00 | 1,808.00 | 1,792.00 | 1,801.00 | 1,801.00 | -0.11% | 93,100 |
| May 13, 2026 | 1,800.00 | 1,809.00 | 1,789.00 | 1,803.00 | 1,803.00 | 0.95% | 84,200 |
| May 12, 2026 | 1,804.00 | 1,818.00 | 1,784.00 | 1,786.00 | 1,786.00 | -0.39% | 83,000 |
| May 11, 2026 | 1,791.00 | 1,809.00 | 1,791.00 | 1,793.00 | 1,793.00 | - | 68,600 |
| May 8, 2026 | 1,793.00 | 1,800.00 | 1,772.00 | 1,793.00 | 1,793.00 | -0.39% | 96,500 |
| May 7, 2026 | 1,796.00 | 1,824.00 | 1,788.00 | 1,800.00 | 1,800.00 | 0.73% | 150,300 |
| May 1, 2026 | 1,775.00 | 1,789.00 | 1,756.00 | 1,787.00 | 1,787.00 | 1.19% | 120,000 |
| Apr 30, 2026 | 1,790.00 | 1,790.00 | 1,748.00 | 1,766.00 | 1,766.00 | -2.05% | 210,000 |
| Apr 28, 2026 | 1,765.00 | 1,803.00 | 1,761.00 | 1,803.00 | 1,803.00 | 1.35% | 275,500 |
| Apr 27, 2026 | 1,795.00 | 1,825.00 | 1,786.00 | 1,815.00 | 1,779.00 | 1.40% | 273,700 |
| Apr 24, 2026 | 1,806.00 | 1,808.00 | 1,776.00 | 1,790.00 | 1,754.50 | -0.39% | 190,900 |
| Apr 23, 2026 | 1,802.00 | 1,803.00 | 1,775.00 | 1,797.00 | 1,761.36 | 0.45% | 194,300 |
| Apr 22, 2026 | 1,835.00 | 1,835.00 | 1,785.00 | 1,789.00 | 1,753.52 | -2.51% | 258,500 |
| Apr 21, 2026 | 1,859.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,798.60 | -0.60% | 181,900 |
| Apr 20, 2026 | 1,864.00 | 1,864.00 | 1,846.00 | 1,846.00 | 1,809.39 | -0.11% | 119,700 |
| Apr 17, 2026 | 1,865.00 | 1,873.00 | 1,846.00 | 1,848.00 | 1,811.35 | -0.91% | 144,700 |
| Apr 16, 2026 | 1,880.00 | 1,885.00 | 1,863.00 | 1,865.00 | 1,828.01 | -0.37% | 157,800 |
| Apr 15, 2026 | 1,882.00 | 1,889.00 | 1,864.00 | 1,872.00 | 1,834.87 | -0.27% | 201,000 |
| Apr 14, 2026 | 1,890.00 | 1,893.00 | 1,864.00 | 1,877.00 | 1,839.77 | -0.21% | 194,100 |
| Apr 13, 2026 | 1,882.00 | 1,890.00 | 1,864.00 | 1,881.00 | 1,843.69 | -0.05% | 174,900 |
| Apr 10, 2026 | 1,901.00 | 1,914.00 | 1,881.00 | 1,882.00 | 1,844.67 | -0.79% | 123,100 |
| Apr 9, 2026 | 1,935.00 | 1,935.00 | 1,896.00 | 1,897.00 | 1,859.37 | -1.96% | 217,700 |
| Apr 8, 2026 | 1,922.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,896.62 | 2.38% | 202,800 |
| Apr 7, 2026 | 1,897.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,852.51 | 0.59% | 83,200 |