Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,943.00
+5.00 (0.26%)
Oct 22, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,942.00 | 1,948.00 | 1,939.00 | 1,943.00 | 1,943.00 | 0.26% | 80,700 |
| Oct 21, 2026 | 1,940.00 | 1,945.00 | 1,931.00 | 1,938.00 | 1,938.00 | 0.26% | 86,600 |
| Oct 20, 2026 | 1,949.00 | 1,952.00 | 1,925.00 | 1,933.00 | 1,933.00 | -0.77% | 117,900 |
| Oct 19, 2026 | 1,948.00 | 1,957.00 | 1,941.00 | 1,948.00 | 1,948.00 | 0.05% | 107,600 |
| Oct 16, 2026 | 1,962.00 | 1,962.00 | 1,937.00 | 1,947.00 | 1,947.00 | 0.15% | 144,300 |
| Oct 15, 2026 | 1,973.00 | 1,982.00 | 1,944.00 | 1,944.00 | 1,944.00 | -1.92% | 193,600 |
| Oct 14, 2026 | 1,976.00 | 2,001.00 | 1,965.00 | 1,982.00 | 1,982.00 | 0.46% | 178,600 |
| Oct 13, 2026 | 1,964.00 | 1,980.00 | 1,945.00 | 1,973.00 | 1,973.00 | 0.82% | 159,800 |
| Oct 9, 2026 | 1,918.00 | 1,958.00 | 1,917.00 | 1,957.00 | 1,957.00 | 2.03% | 156,400 |
| Oct 8, 2026 | 1,937.00 | 1,937.00 | 1,901.00 | 1,918.00 | 1,918.00 | -1.49% | 192,200 |
| Oct 7, 2026 | 1,935.00 | 1,951.00 | 1,926.00 | 1,947.00 | 1,947.00 | 0.62% | 134,500 |
| Oct 6, 2026 | 1,938.00 | 1,950.00 | 1,931.00 | 1,935.00 | 1,935.00 | -0.10% | 127,400 |
| Oct 5, 2026 | 1,926.00 | 1,946.00 | 1,922.00 | 1,937.00 | 1,937.00 | 0.99% | 150,500 |
| Oct 2, 2026 | 1,949.00 | 1,949.00 | 1,911.00 | 1,918.00 | 1,918.00 | -1.79% | 187,900 |
| Oct 1, 2026 | 1,948.00 | 1,956.00 | 1,921.00 | 1,953.00 | 1,953.00 | -0.15% | 199,900 |
| Sep 30, 2026 | 1,970.00 | 1,975.00 | 1,949.00 | 1,956.00 | 1,956.00 | -0.36% | 165,100 |
| Sep 29, 2026 | 1,985.00 | 1,989.00 | 1,961.00 | 1,963.00 | 1,963.00 | -1.21% | 137,300 |
| Sep 28, 2026 | 2,000.00 | 2,006.00 | 1,985.00 | 1,987.00 | 1,987.00 | 0.15% | 110,200 |
| Sep 25, 2026 | 1,975.00 | 1,984.00 | 1,962.00 | 1,984.00 | 1,984.00 | 1.02% | 110,600 |
| Sep 24, 2026 | 1,981.00 | 1,981.00 | 1,961.00 | 1,964.00 | 1,964.00 | -1.16% | 167,100 |
| Sep 18, 2026 | 2,025.00 | 2,030.00 | 1,986.00 | 1,987.00 | 1,987.00 | -1.63% | 98,000 |
| Sep 17, 2026 | 2,008.00 | 2,025.00 | 2,002.00 | 2,020.00 | 2,020.00 | 1.30% | 98,700 |
| Sep 16, 2026 | 1,970.00 | 1,994.00 | 1,964.00 | 1,994.00 | 1,994.00 | 1.58% | 119,400 |
| Sep 15, 2026 | 1,967.00 | 1,996.00 | 1,932.00 | 1,963.00 | 1,963.00 | -2.68% | 279,800 |
| Sep 14, 2026 | 2,007.00 | 2,026.00 | 1,988.00 | 2,017.00 | 2,017.00 | 0.75% | 103,500 |
| Sep 11, 2026 | 1,985.00 | 2,017.00 | 1,984.00 | 2,002.00 | 2,002.00 | -0.55% | 98,300 |
| 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 |