Skip to main content
Tomoe Corporation (TYO:1921)
Japan flag Japan · Delayed Price · Currency is JPY
2,090.00
+63.00 (3.11%)
Apr 28, 2026, 3:30 PM JST

Tomoe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,047.002,090.002,047.002,090.002,090.003.11%19,100
Apr 27, 20262,006.002,044.002,006.002,027.002,027.000.20%21,100
Apr 24, 20262,023.002,046.002,007.002,023.002,023.00-0.30%16,100
Apr 23, 20262,029.002,042.001,998.002,029.002,029.000.95%14,700
Apr 22, 20262,069.002,069.001,994.002,010.002,010.00-0.45%32,600
Apr 21, 20262,011.002,057.002,011.002,019.002,019.000.40%25,500
Apr 20, 20261,989.002,024.001,989.002,011.002,011.000.50%18,100
Apr 17, 20262,006.002,019.002,000.002,001.002,001.00-0.25%11,900
Apr 16, 20262,015.002,026.001,996.002,006.002,006.00-0.05%23,500
Apr 15, 20262,086.002,087.001,995.002,007.002,007.00-3.69%25,300
Apr 14, 20262,115.002,144.002,082.002,084.002,084.00-2.75%45,700
Apr 13, 20262,188.002,219.002,139.002,143.002,143.00-2.06%18,800
Apr 10, 20262,205.002,222.002,146.002,188.002,188.00-0.86%33,700
Apr 9, 20262,196.002,225.002,196.002,207.002,207.000.50%18,000
Apr 8, 20262,225.002,235.002,189.002,196.002,196.00-0.59%25,300
Apr 7, 20262,204.002,215.002,185.002,209.002,209.000.09%24,700
Apr 6, 20262,185.002,223.002,167.002,207.002,207.001.01%47,600
Apr 3, 20262,114.002,185.002,114.002,185.002,185.003.36%45,500
Apr 2, 20262,134.002,146.002,057.002,114.002,114.000.38%87,300
Apr 1, 20262,002.002,106.002,002.002,106.002,106.005.78%52,400
Mar 31, 20261,977.002,005.001,943.001,991.001,991.000.91%116,300
Mar 30, 20261,953.002,000.001,902.001,973.001,973.00-2.23%182,000
Mar 27, 20261,988.002,027.001,985.002,018.001,982.000.45%40,400
Mar 26, 20262,035.002,051.001,996.002,009.001,973.16-0.35%39,900
Mar 25, 20262,047.002,051.002,006.002,016.001,980.040.60%41,000
Mar 24, 20262,004.002,050.002,002.002,004.001,968.251.11%39,700
Mar 23, 20261,981.002,045.001,961.001,982.001,946.64-2.41%188,500
Mar 19, 20262,070.002,095.002,031.002,031.001,994.77-2.54%54,100
Mar 18, 20262,045.002,115.002,045.002,084.002,046.821.66%24,500
Mar 17, 20262,027.002,070.002,027.002,050.002,013.431.13%23,900
Mar 16, 20262,045.002,054.002,015.002,027.001,990.84-0.30%43,900
Mar 13, 20262,089.002,089.002,023.002,033.001,996.73-0.68%31,300
Mar 12, 20262,095.002,095.002,044.002,047.002,010.48-2.29%33,500
Mar 11, 20262,163.002,167.002,084.002,095.002,057.63-2.06%38,600
Mar 10, 20262,004.002,173.002,004.002,139.002,100.846.79%88,600
Mar 9, 20261,957.002,004.001,942.002,003.001,967.270.30%86,200
Mar 6, 20261,992.002,019.001,972.001,997.001,961.37-0.60%137,000
Mar 5, 20262,000.002,044.001,999.002,009.001,973.160.10%51,900
Mar 4, 20262,000.002,020.001,970.002,007.001,971.200.20%197,900
Mar 3, 20262,012.002,018.001,982.002,003.001,967.27-1.18%90,100
Mar 2, 20262,050.002,053.002,010.002,027.001,990.84-2.17%44,700
Feb 27, 20262,015.002,089.002,015.002,072.002,035.042.93%100,100
Feb 26, 20262,087.002,105.002,008.002,013.001,977.090.15%187,900
Feb 25, 20262,009.002,041.002,000.002,010.001,974.140.05%47,800
Feb 24, 20261,996.002,020.001,960.002,009.001,973.162.34%149,100
Feb 20, 20262,038.002,038.001,894.001,963.001,927.98-3.68%118,200
Feb 19, 20262,023.002,048.002,000.002,038.002,001.641.70%36,300
Feb 18, 20262,040.002,053.002,000.002,004.001,968.25-1.38%26,100
Feb 17, 20262,010.002,053.002,001.002,032.001,995.751.09%50,300
Feb 16, 20261,997.002,023.001,994.002,010.001,974.140.10%31,000
Feb 13, 20262,043.002,043.001,994.002,008.001,972.18-1.28%31,000
Feb 12, 20262,038.002,125.001,925.002,034.001,997.710.59%267,100
Feb 10, 20262,081.002,094.002,006.002,022.001,985.93-3.62%30,800
Feb 9, 20262,060.002,122.002,060.002,098.002,060.571.84%30,900
Feb 6, 20262,015.002,080.002,011.002,060.002,023.251.98%39,000
Feb 5, 20262,059.002,084.002,007.002,020.001,983.96-1.56%29,900
Feb 4, 20262,069.002,095.002,046.002,052.002,015.39-1.87%28,000
Feb 3, 20262,018.002,109.002,018.002,091.002,053.704.08%28,200
Feb 2, 20262,028.002,078.002,003.002,009.001,973.16-0.94%36,400
Jan 30, 20262,100.002,105.002,002.002,028.001,991.82-5.10%44,100
Jan 29, 20262,267.002,267.002,103.002,137.002,098.88-5.73%53,300
Jan 28, 20262,244.002,273.002,207.002,267.002,226.561.02%31,600
Jan 27, 20262,280.002,281.002,244.002,244.002,203.97-1.28%23,400
Jan 26, 20262,250.002,291.002,146.002,273.002,232.450.18%24,700
Jan 23, 20262,315.002,339.002,269.002,269.002,228.52-1.99%21,900
Jan 22, 20262,285.002,320.002,273.002,315.002,273.702.07%17,600
Jan 21, 20262,220.002,285.002,220.002,268.002,227.541.02%27,300
Jan 20, 20262,278.002,278.002,243.002,245.002,204.95-1.45%23,600
Jan 19, 20262,275.002,299.002,258.002,278.002,237.361.02%29,500
Jan 16, 20262,199.002,264.002,188.002,255.002,214.773.16%23,800
Jan 15, 20262,094.002,200.002,094.002,186.002,147.003.75%26,600
Jan 14, 20262,074.002,119.002,040.002,107.002,069.411.84%26,400
Jan 13, 20262,030.002,088.002,025.002,069.002,032.092.94%48,200
Jan 9, 20262,016.002,040.001,998.002,010.001,974.14-0.30%38,200
Jan 8, 20262,013.002,043.002,013.002,016.001,980.04-0.10%28,000
Jan 7, 20262,005.002,028.002,005.002,018.001,982.000.15%46,100
Jan 6, 20261,992.002,024.001,992.002,015.001,979.050.15%19,900
Jan 5, 20262,036.002,036.001,972.002,012.001,976.11-1.18%58,200
Dec 30, 20252,021.002,065.002,021.002,036.001,999.680.89%24,300
Dec 29, 20252,005.002,043.001,995.002,018.001,982.001.61%24,800
Dec 26, 20252,001.002,025.001,986.001,986.001,950.57-1.49%22,200
Dec 25, 20252,023.002,025.002,003.002,016.001,980.04-0.35%26,200
Dec 24, 20252,004.002,054.002,004.002,023.001,986.91-0.30%22,900
Dec 23, 20252,008.002,033.002,008.002,029.001,992.800.69%16,700
Dec 22, 20252,032.002,040.002,005.002,015.001,979.05-0.69%19,800
Dec 19, 20251,988.002,040.001,988.002,029.001,992.801.40%15,600
Dec 18, 20251,998.002,018.001,972.002,001.001,965.30-0.94%105,600
Dec 17, 20252,015.002,042.002,008.002,020.001,983.960.30%18,300
Dec 16, 20252,002.002,064.002,002.002,014.001,978.07-1.71%20,800
Dec 15, 20251,997.002,069.001,978.002,049.002,012.451.54%64,300
Dec 12, 20252,057.002,057.002,003.002,018.001,982.000.25%26,000
Dec 11, 20252,074.002,086.002,005.002,013.001,977.09-3.41%55,500
Dec 10, 20252,139.002,146.002,084.002,084.002,046.82-2.11%87,500
Dec 9, 20252,118.002,144.002,083.002,129.002,091.02-0.47%34,700
Dec 8, 20252,135.002,155.002,104.002,139.002,100.84-1.11%36,600
Dec 5, 20252,120.002,187.002,120.002,163.002,124.412.08%28,600
Dec 4, 20252,167.002,173.002,119.002,119.002,081.20-2.35%25,000
Dec 3, 20252,175.002,249.002,155.002,170.002,131.29-0.23%57,000
Dec 2, 20252,122.002,178.002,059.002,175.002,136.202.26%25,300
Dec 1, 20252,136.002,153.002,080.002,127.002,089.060.66%32,300