Skip to main content
Tomoe Corporation (TYO:1921)
Japan flag Japan · Delayed Price · Currency is JPY
2,139.00
+136.00 (6.79%)
Mar 10, 2026, 3:30 PM JST

Tomoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,004.002,173.002,004.002,139.002,139.006.79%86,700
Mar 9, 20261,957.002,004.001,942.002,003.002,003.000.30%86,200
Mar 6, 20261,992.002,019.001,972.001,997.001,997.00-0.60%137,000
Mar 5, 20262,000.002,044.001,999.002,009.002,009.000.10%51,900
Mar 4, 20262,000.002,020.001,970.002,007.002,007.000.20%197,900
Mar 3, 20262,012.002,018.001,982.002,003.002,003.00-1.18%90,100
Mar 2, 20262,050.002,053.002,010.002,027.002,027.00-2.17%44,700
Feb 27, 20262,015.002,089.002,015.002,072.002,072.002.93%100,100
Feb 26, 20262,087.002,105.002,008.002,013.002,013.000.15%187,900
Feb 25, 20262,009.002,041.002,000.002,010.002,010.000.05%47,800
Feb 24, 20261,996.002,020.001,960.002,009.002,009.002.34%149,100
Feb 20, 20262,038.002,038.001,894.001,963.001,963.00-3.68%118,200
Feb 19, 20262,023.002,048.002,000.002,038.002,038.001.70%36,300
Feb 18, 20262,040.002,053.002,000.002,004.002,004.00-1.38%26,100
Feb 17, 20262,010.002,053.002,001.002,032.002,032.001.09%50,300
Feb 16, 20261,997.002,023.001,994.002,010.002,010.000.10%31,000
Feb 13, 20262,043.002,043.001,994.002,008.002,008.00-1.28%31,000
Feb 12, 20262,038.002,125.001,925.002,034.002,034.000.59%267,100
Feb 10, 20262,081.002,094.002,006.002,022.002,022.00-3.62%30,800
Feb 9, 20262,060.002,122.002,060.002,098.002,098.001.84%30,900
Feb 6, 20262,015.002,080.002,011.002,060.002,060.001.98%39,000
Feb 5, 20262,059.002,084.002,007.002,020.002,020.00-1.56%29,900
Feb 4, 20262,069.002,095.002,046.002,052.002,052.00-1.87%28,000
Feb 3, 20262,018.002,109.002,018.002,091.002,091.004.08%28,200
Feb 2, 20262,028.002,078.002,003.002,009.002,009.00-0.94%36,400
Jan 30, 20262,100.002,105.002,002.002,028.002,028.00-5.10%44,100
Jan 29, 20262,267.002,267.002,103.002,137.002,137.00-5.73%53,300
Jan 28, 20262,244.002,273.002,207.002,267.002,267.001.02%31,600
Jan 27, 20262,280.002,281.002,244.002,244.002,244.00-1.28%23,400
Jan 26, 20262,250.002,291.002,146.002,273.002,273.000.18%24,700
Jan 23, 20262,315.002,339.002,269.002,269.002,269.00-1.99%21,900
Jan 22, 20262,285.002,320.002,273.002,315.002,315.002.07%17,600
Jan 21, 20262,220.002,285.002,220.002,268.002,268.001.02%27,300
Jan 20, 20262,278.002,278.002,243.002,245.002,245.00-1.45%23,600
Jan 19, 20262,275.002,299.002,258.002,278.002,278.001.02%29,500
Jan 16, 20262,199.002,264.002,188.002,255.002,255.003.16%23,800
Jan 15, 20262,094.002,200.002,094.002,186.002,186.003.75%26,600
Jan 14, 20262,074.002,119.002,040.002,107.002,107.001.84%26,400
Jan 13, 20262,030.002,088.002,025.002,069.002,069.002.94%48,200
Jan 9, 20262,016.002,040.001,998.002,010.002,010.00-0.30%38,200
Jan 8, 20262,013.002,043.002,013.002,016.002,016.00-0.10%28,000
Jan 7, 20262,005.002,028.002,005.002,018.002,018.000.15%46,100
Jan 6, 20261,992.002,024.001,992.002,015.002,015.000.15%19,900
Jan 5, 20262,036.002,036.001,972.002,012.002,012.00-1.18%58,200
Dec 30, 20252,021.002,065.002,021.002,036.002,036.000.89%24,300
Dec 29, 20252,005.002,043.001,995.002,018.002,018.001.61%24,800
Dec 26, 20252,001.002,025.001,986.001,986.001,986.00-1.49%22,200
Dec 25, 20252,023.002,025.002,003.002,016.002,016.00-0.35%26,200
Dec 24, 20252,004.002,054.002,004.002,023.002,023.00-0.30%22,900
Dec 23, 20252,008.002,033.002,008.002,029.002,029.000.69%16,700
Dec 22, 20252,032.002,040.002,005.002,015.002,015.00-0.69%19,800
Dec 19, 20251,988.002,040.001,988.002,029.002,029.001.40%15,600
Dec 18, 20251,998.002,018.001,972.002,001.002,001.00-0.94%105,600
Dec 17, 20252,015.002,042.002,008.002,020.002,020.000.30%18,300
Dec 16, 20252,002.002,064.002,002.002,014.002,014.00-1.71%20,800
Dec 15, 20251,997.002,069.001,978.002,049.002,049.001.54%64,300
Dec 12, 20252,057.002,057.002,003.002,018.002,018.000.25%26,000
Dec 11, 20252,074.002,086.002,005.002,013.002,013.00-3.41%55,500
Dec 10, 20252,139.002,146.002,084.002,084.002,084.00-2.11%87,500
Dec 9, 20252,118.002,144.002,083.002,129.002,129.00-0.47%34,700
Dec 8, 20252,135.002,155.002,104.002,139.002,139.00-1.11%36,600
Dec 5, 20252,120.002,187.002,120.002,163.002,163.002.08%28,600
Dec 4, 20252,167.002,173.002,119.002,119.002,119.00-2.35%25,000
Dec 3, 20252,175.002,249.002,155.002,170.002,170.00-0.23%57,000
Dec 2, 20252,122.002,178.002,059.002,175.002,175.002.26%25,300
Dec 1, 20252,136.002,153.002,080.002,127.002,127.000.66%32,300
Nov 28, 20252,107.002,150.002,075.002,113.002,113.00-0.66%53,200
Nov 27, 20252,100.002,141.002,083.002,127.002,127.002.06%40,800
Nov 26, 20252,061.002,099.002,051.002,084.002,084.001.12%46,400
Nov 25, 20252,063.002,069.002,037.002,061.002,061.000.93%32,700
Nov 21, 20252,026.002,054.002,012.002,042.002,042.00-1.11%68,200
Nov 20, 20252,018.002,082.001,999.002,065.002,065.003.20%46,300
Nov 19, 20251,990.002,020.001,982.002,001.002,001.00-1.09%62,600
Nov 18, 20252,100.002,100.001,994.002,023.002,023.00-3.62%43,700
Nov 17, 20252,034.002,107.002,025.002,099.002,099.003.35%51,700
Nov 14, 20252,006.002,065.002,000.002,031.002,031.001.10%44,400
Nov 13, 20251,999.002,031.001,987.002,009.002,009.00-0.35%71,900
Nov 12, 20252,109.002,139.002,000.002,016.002,016.00-6.62%93,600
Nov 11, 20252,050.002,181.002,043.002,159.002,159.005.83%278,000
Nov 10, 20252,024.002,270.001,892.002,040.002,040.002.82%315,900
Nov 7, 20251,933.001,992.001,921.001,984.001,984.000.71%61,300
Nov 6, 20251,858.002,004.001,858.001,970.001,970.006.03%107,500
Nov 5, 20251,819.001,858.001,778.001,858.001,858.002.20%89,200
Nov 4, 20251,800.001,855.001,795.001,818.001,818.000.33%82,300
Oct 31, 20251,793.001,877.001,793.001,812.001,812.002.55%100,900
Oct 30, 20251,758.001,801.001,738.001,767.001,767.00-129,100
Oct 29, 20251,735.001,808.001,692.001,767.001,767.001.44%203,400
Oct 28, 20251,724.001,752.001,723.001,742.001,742.001.04%49,400
Oct 27, 20251,626.001,724.001,624.001,724.001,724.006.09%72,300
Oct 24, 20251,618.001,626.001,611.001,625.001,625.000.87%14,800
Oct 23, 20251,592.001,632.001,592.001,611.001,611.000.69%21,900
Oct 22, 20251,556.001,600.001,556.001,600.001,600.002.83%22,300
Oct 21, 20251,572.001,572.001,553.001,556.001,556.00-0.26%10,800
Oct 20, 20251,537.001,563.001,530.001,560.001,560.001.63%22,400
Oct 17, 20251,546.001,553.001,530.001,535.001,535.00-0.84%21,000
Oct 16, 20251,593.001,610.001,543.001,548.001,548.00-2.21%44,700
Oct 15, 20251,538.001,583.001,536.001,583.001,583.003.87%21,000
Oct 14, 20251,500.001,535.001,493.001,524.001,524.000.59%76,300
Oct 10, 20251,514.001,537.001,505.001,515.001,515.00-0.46%59,800
Oct 9, 20251,552.001,566.001,504.001,522.001,522.00-2.62%48,400