Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,695.00
-5.00 (-0.29%)
May 29, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,885.00 | 1,900.00 | 1,879.00 | 1,879.00 | 1,841.73 | -0.11% | 111,100 |
| Apr 3, 2026 | 1,871.00 | 1,896.00 | 1,867.00 | 1,881.00 | 1,843.69 | 1.07% | 111,200 |
| Apr 2, 2026 | 1,900.00 | 1,921.00 | 1,861.00 | 1,861.00 | 1,824.09 | -1.79% | 175,500 |
| Apr 1, 2026 | 1,863.00 | 1,895.00 | 1,848.00 | 1,895.00 | 1,857.41 | 4.81% | 84,100 |
| Mar 31, 2026 | 1,810.00 | 1,839.00 | 1,801.00 | 1,808.00 | 1,772.14 | -1.15% | 90,600 |
| Mar 30, 2026 | 1,800.00 | 1,837.00 | 1,780.00 | 1,829.00 | 1,792.72 | -0.60% | 144,000 |
| Mar 27, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,840.00 | 1,803.50 | -0.33% | 96,900 |
| Mar 26, 2026 | 1,871.00 | 1,878.00 | 1,827.00 | 1,846.00 | 1,809.39 | -1.44% | 95,200 |
| Mar 25, 2026 | 1,875.00 | 1,890.00 | 1,856.00 | 1,873.00 | 1,835.85 | 1.30% | 141,600 |
| Mar 24, 2026 | 1,843.00 | 1,853.00 | 1,822.00 | 1,849.00 | 1,812.33 | 2.55% | 79,000 |
| Mar 23, 2026 | 1,850.00 | 1,875.00 | 1,787.00 | 1,803.00 | 1,767.24 | -4.35% | 164,400 |
| Mar 19, 2026 | 1,912.00 | 1,917.00 | 1,882.00 | 1,885.00 | 1,847.61 | -3.23% | 79,500 |
| Mar 18, 2026 | 1,919.00 | 1,948.00 | 1,917.00 | 1,948.00 | 1,909.36 | 2.80% | 61,200 |
| Mar 17, 2026 | 1,890.00 | 1,913.00 | 1,880.00 | 1,895.00 | 1,857.41 | 0.37% | 78,300 |
| Mar 16, 2026 | 1,914.00 | 1,914.00 | 1,871.00 | 1,888.00 | 1,850.55 | -1.36% | 127,900 |