Tomoe Engineering Co., Ltd. (TYO:6309)
Japan · Delayed Price · Currency is JPY 1,846.00
-2.00 (-0.11%)
Apr 20, 2026, 3:25 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,864.00 | 1,864.00 | 1,849.00 | 1,851.00 | - | 0.16% | 37,200 |
| Apr 17, 2026 | 1,865.00 | 1,873.00 | 1,846.00 | 1,848.00 | 1,848.00 | -0.91% | 144,700 |
| Apr 16, 2026 | 1,880.00 | 1,885.00 | 1,863.00 | 1,865.00 | 1,865.00 | -0.37% | 157,800 |
| Apr 15, 2026 | 1,882.00 | 1,889.00 | 1,864.00 | 1,872.00 | 1,872.00 | -0.27% | 201,000 |
| Apr 14, 2026 | 1,890.00 | 1,893.00 | 1,864.00 | 1,877.00 | 1,877.00 | -0.21% | 194,100 |
| Apr 13, 2026 | 1,882.00 | 1,890.00 | 1,864.00 | 1,881.00 | 1,881.00 | -0.05% | 174,900 |
| Apr 10, 2026 | 1,901.00 | 1,914.00 | 1,881.00 | 1,882.00 | 1,882.00 | -0.79% | 123,100 |
| Apr 9, 2026 | 1,935.00 | 1,935.00 | 1,896.00 | 1,897.00 | 1,897.00 | -1.96% | 217,700 |
| Apr 8, 2026 | 1,922.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,935.00 | 2.38% | 202,800 |
| Apr 7, 2026 | 1,897.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.59% | 83,200 |
| Apr 6, 2026 | 1,885.00 | 1,900.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.11% | 111,100 |
| Apr 3, 2026 | 1,871.00 | 1,896.00 | 1,867.00 | 1,881.00 | 1,881.00 | 1.07% | 111,200 |
| Apr 2, 2026 | 1,900.00 | 1,921.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.79% | 175,500 |
| Apr 1, 2026 | 1,863.00 | 1,895.00 | 1,848.00 | 1,895.00 | 1,895.00 | 4.81% | 84,100 |
| Mar 31, 2026 | 1,810.00 | 1,839.00 | 1,801.00 | 1,808.00 | 1,808.00 | -1.15% | 90,600 |
| Mar 30, 2026 | 1,800.00 | 1,837.00 | 1,780.00 | 1,829.00 | 1,829.00 | -0.60% | 144,000 |
| Mar 27, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,840.00 | 1,840.00 | -0.33% | 96,900 |
| Mar 26, 2026 | 1,871.00 | 1,878.00 | 1,827.00 | 1,846.00 | 1,846.00 | -1.44% | 95,200 |
| Mar 25, 2026 | 1,875.00 | 1,890.00 | 1,856.00 | 1,873.00 | 1,873.00 | 1.30% | 141,600 |
| Mar 24, 2026 | 1,843.00 | 1,853.00 | 1,822.00 | 1,849.00 | 1,849.00 | 2.55% | 79,000 |
| Mar 23, 2026 | 1,850.00 | 1,875.00 | 1,787.00 | 1,803.00 | 1,803.00 | -4.35% | 164,400 |
| Mar 19, 2026 | 1,912.00 | 1,917.00 | 1,882.00 | 1,885.00 | 1,885.00 | -3.23% | 79,500 |
| Mar 18, 2026 | 1,919.00 | 1,948.00 | 1,917.00 | 1,948.00 | 1,948.00 | 2.80% | 61,200 |
| Mar 17, 2026 | 1,890.00 | 1,913.00 | 1,880.00 | 1,895.00 | 1,895.00 | 0.37% | 78,300 |
| Mar 16, 2026 | 1,914.00 | 1,914.00 | 1,871.00 | 1,888.00 | 1,888.00 | -1.36% | 127,900 |
| Mar 13, 2026 | 1,880.00 | 1,944.00 | 1,872.00 | 1,914.00 | 1,914.00 | -4.20% | 238,400 |
| Mar 12, 2026 | 2,020.00 | 2,029.00 | 1,976.00 | 1,998.00 | 1,998.00 | -2.73% | 189,600 |
| Mar 11, 2026 | 2,070.00 | 2,085.00 | 2,054.00 | 2,054.00 | 2,054.00 | 0.24% | 70,200 |
| Mar 10, 2026 | 2,019.00 | 2,084.00 | 2,007.00 | 2,049.00 | 2,049.00 | 3.17% | 86,700 |
| Mar 9, 2026 | 1,974.00 | 2,000.00 | 1,933.00 | 1,986.00 | 1,986.00 | -4.61% | 163,800 |
| Mar 6, 2026 | 2,083.00 | 2,083.00 | 2,038.00 | 2,082.00 | 2,082.00 | -0.57% | 81,900 |
| Mar 5, 2026 | 2,076.00 | 2,117.00 | 2,071.00 | 2,094.00 | 2,094.00 | 4.86% | 96,000 |
| Mar 4, 2026 | 2,024.00 | 2,065.00 | 1,961.00 | 1,997.00 | 1,997.00 | -5.71% | 206,500 |
| Mar 3, 2026 | 2,180.00 | 2,197.00 | 2,115.00 | 2,118.00 | 2,118.00 | -2.80% | 115,500 |
| Mar 2, 2026 | 2,171.00 | 2,200.00 | 2,143.00 | 2,179.00 | 2,179.00 | -2.42% | 112,200 |
| Feb 27, 2026 | 2,167.00 | 2,239.00 | 2,165.00 | 2,233.00 | 2,233.00 | 2.57% | 90,400 |
| Feb 26, 2026 | 2,184.00 | 2,195.00 | 2,173.00 | 2,177.00 | 2,177.00 | 0.32% | 77,900 |
| Feb 25, 2026 | 2,177.00 | 2,186.00 | 2,157.00 | 2,170.00 | 2,170.00 | -0.18% | 88,200 |
| Feb 24, 2026 | 2,157.00 | 2,187.00 | 2,138.00 | 2,174.00 | 2,174.00 | 1.30% | 81,500 |
| Feb 20, 2026 | 2,152.00 | 2,154.00 | 2,117.00 | 2,146.00 | 2,146.00 | -0.19% | 58,200 |
| Feb 19, 2026 | 2,119.00 | 2,151.00 | 2,102.00 | 2,150.00 | 2,150.00 | 1.99% | 85,800 |
| Feb 18, 2026 | 2,099.00 | 2,114.00 | 2,079.00 | 2,108.00 | 2,108.00 | 1.44% | 76,900 |
| Feb 17, 2026 | 2,111.00 | 2,114.00 | 2,059.00 | 2,078.00 | 2,078.00 | -1.89% | 108,100 |
| Feb 16, 2026 | 2,116.00 | 2,120.00 | 2,100.00 | 2,118.00 | 2,118.00 | 0.43% | 102,900 |
| Feb 13, 2026 | 2,129.00 | 2,131.00 | 2,083.00 | 2,109.00 | 2,109.00 | -0.94% | 87,700 |
| Feb 12, 2026 | 2,075.00 | 2,147.00 | 2,075.00 | 2,129.00 | 2,129.00 | 2.80% | 116,100 |
| Feb 10, 2026 | 2,065.00 | 2,079.00 | 2,065.00 | 2,071.00 | 2,071.00 | 0.53% | 57,400 |
| Feb 9, 2026 | 2,083.00 | 2,083.00 | 2,046.00 | 2,060.00 | 2,060.00 | 1.33% | 75,200 |
| Feb 6, 2026 | 2,002.00 | 2,033.00 | 1,987.00 | 2,033.00 | 2,033.00 | 1.45% | 95,900 |
| Feb 5, 2026 | 2,005.00 | 2,018.00 | 1,993.00 | 2,004.00 | 2,004.00 | 0.91% | 61,700 |