Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 2,015.00
+2.00 (0.10%)
Sep 11, 2026, 12:54 PM JST
Tomoe Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,011.00 | 2,020.00 | 1,984.00 | 2,013.00 | 2,013.00 | -0.15% | 66,000 |
| Sep 9, 2026 | 1,999.00 | 2,026.00 | 1,986.00 | 2,016.00 | 2,016.00 | 0.80% | 70,900 |
| Sep 8, 2026 | 2,056.00 | 2,056.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.82% | 101,900 |
| Sep 7, 2026 | 2,048.00 | 2,068.00 | 2,043.00 | 2,058.00 | 2,058.00 | 0.29% | 69,000 |
| Sep 4, 2026 | 2,044.00 | 2,059.00 | 2,036.00 | 2,052.00 | 2,052.00 | 0.34% | 77,400 |
| Sep 3, 2026 | 2,057.00 | 2,068.00 | 2,042.00 | 2,045.00 | 2,045.00 | -0.49% | 108,900 |
| Sep 2, 2026 | 2,060.00 | 2,077.00 | 2,048.00 | 2,055.00 | 2,055.00 | -0.72% | 108,100 |
| Sep 1, 2026 | 2,050.00 | 2,079.00 | 2,041.00 | 2,070.00 | 2,070.00 | 0.68% | 111,800 |
| Aug 31, 2026 | 2,060.00 | 2,063.00 | 2,033.00 | 2,056.00 | 2,056.00 | -0.68% | 106,800 |
| Aug 28, 2026 | 2,055.00 | 2,074.00 | 2,047.00 | 2,070.00 | 2,070.00 | 0.73% | 77,000 |
| Aug 27, 2026 | 2,061.00 | 2,069.00 | 2,046.00 | 2,055.00 | 2,055.00 | - | 88,900 |
| Aug 26, 2026 | 2,022.00 | 2,062.00 | 2,021.00 | 2,055.00 | 2,055.00 | 1.68% | 86,900 |
| Aug 25, 2026 | 2,035.00 | 2,042.00 | 2,012.00 | 2,021.00 | 2,021.00 | -0.69% | 71,200 |
| Aug 24, 2026 | 2,024.00 | 2,039.00 | 2,016.00 | 2,035.00 | 2,035.00 | 1.19% | 88,000 |
| Aug 21, 2026 | 1,999.00 | 2,018.00 | 1,981.00 | 2,011.00 | 2,011.00 | 0.60% | 82,600 |
| Aug 20, 2026 | 1,973.00 | 2,005.00 | 1,954.00 | 1,999.00 | 1,999.00 | 2.15% | 87,100 |
| Aug 19, 2026 | 1,999.00 | 1,999.00 | 1,951.00 | 1,957.00 | 1,957.00 | -2.20% | 99,200 |
| Aug 18, 2026 | 1,991.00 | 2,024.00 | 1,980.00 | 2,001.00 | 2,001.00 | 0.55% | 113,400 |
| Aug 17, 2026 | 1,985.00 | 2,006.00 | 1,975.00 | 1,990.00 | 1,990.00 | 0.40% | 98,800 |
| Aug 14, 2026 | 1,942.00 | 1,990.00 | 1,934.00 | 1,982.00 | 1,982.00 | 2.11% | 96,200 |
| Aug 13, 2026 | 1,940.00 | 1,949.00 | 1,933.00 | 1,941.00 | 1,941.00 | 0.15% | 60,200 |
| Aug 12, 2026 | 1,948.00 | 1,949.00 | 1,931.00 | 1,938.00 | 1,938.00 | -0.26% | 79,700 |
| Aug 10, 2026 | 1,944.00 | 1,966.00 | 1,940.00 | 1,943.00 | 1,943.00 | - | 78,200 |
| Aug 7, 2026 | 1,940.00 | 1,952.00 | 1,924.00 | 1,943.00 | 1,943.00 | 0.15% | 68,100 |
| Aug 6, 2026 | 1,895.00 | 1,945.00 | 1,895.00 | 1,940.00 | 1,940.00 | 2.75% | 111,300 |
| Aug 5, 2026 | 1,886.00 | 1,899.00 | 1,882.00 | 1,888.00 | 1,888.00 | 0.59% | 67,000 |
| Aug 4, 2026 | 1,875.00 | 1,882.00 | 1,861.00 | 1,877.00 | 1,877.00 | -0.16% | 82,000 |
| Aug 3, 2026 | 1,907.00 | 1,910.00 | 1,856.00 | 1,880.00 | 1,880.00 | -2.94% | 121,900 |
| 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 |