Tomen Devices Corporation (TYO:2737)
Japan
· Delayed Price · Currency is JPY 11,820
-770 (-6.12%)
At close: Mar 9, 2026
Tomen Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,700.00 | 11,840.00 | 11,290.00 | 11,790.00 | - | -6.35% | 142,500 |
| Mar 6, 2026 | 12,580.00 | 12,840.00 | 12,260.00 | 12,590.00 | 12,590.00 | -1.33% | 81,900 |
| Mar 5, 2026 | 12,650.00 | 13,160.00 | 12,530.00 | 12,760.00 | 12,760.00 | 5.89% | 116,100 |
| Mar 4, 2026 | 12,500.00 | 12,780.00 | 11,910.00 | 12,050.00 | 12,050.00 | -7.31% | 154,300 |
| Mar 3, 2026 | 13,770.00 | 14,190.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.59% | 166,900 |
| Mar 2, 2026 | 13,700.00 | 14,080.00 | 13,220.00 | 13,770.00 | 13,770.00 | -1.64% | 127,100 |
| Feb 27, 2026 | 13,830.00 | 14,160.00 | 13,740.00 | 14,000.00 | 14,000.00 | 0.43% | 63,300 |
| Feb 26, 2026 | 13,820.00 | 14,100.00 | 13,590.00 | 13,940.00 | 13,940.00 | -0.07% | 108,500 |
| Feb 25, 2026 | 13,760.00 | 14,190.00 | 13,690.00 | 13,950.00 | 13,950.00 | 1.16% | 98,200 |
| Feb 24, 2026 | 13,420.00 | 13,960.00 | 13,150.00 | 13,790.00 | 13,790.00 | 2.53% | 156,200 |
| Feb 20, 2026 | 13,610.00 | 13,840.00 | 13,270.00 | 13,450.00 | 13,450.00 | -2.54% | 100,000 |
| Feb 19, 2026 | 13,560.00 | 13,880.00 | 13,430.00 | 13,800.00 | 13,800.00 | 3.60% | 89,600 |
| Feb 18, 2026 | 13,130.00 | 13,750.00 | 12,950.00 | 13,320.00 | 13,320.00 | 1.91% | 138,400 |
| Feb 17, 2026 | 12,580.00 | 13,180.00 | 12,470.00 | 13,070.00 | 13,070.00 | 4.06% | 129,200 |
| Feb 16, 2026 | 12,520.00 | 12,690.00 | 12,140.00 | 12,560.00 | 12,560.00 | 0.80% | 109,200 |
| Feb 13, 2026 | 12,560.00 | 12,890.00 | 12,410.00 | 12,460.00 | 12,460.00 | - | 153,300 |
| Feb 12, 2026 | 12,000.00 | 12,640.00 | 11,970.00 | 12,460.00 | 12,460.00 | 4.88% | 153,600 |
| Feb 10, 2026 | 12,270.00 | 12,460.00 | 11,840.00 | 11,880.00 | 11,880.00 | -1.90% | 167,200 |
| Feb 9, 2026 | 12,460.00 | 12,460.00 | 12,010.00 | 12,110.00 | 12,110.00 | -0.41% | 224,000 |
| Feb 6, 2026 | 11,590.00 | 12,160.00 | 11,350.00 | 12,160.00 | 12,160.00 | 5.46% | 225,100 |
| Feb 5, 2026 | 11,200.00 | 11,830.00 | 10,950.00 | 11,530.00 | 11,530.00 | 3.41% | 270,200 |
| Feb 4, 2026 | 10,660.00 | 11,270.00 | 10,570.00 | 11,150.00 | 11,150.00 | 2.48% | 256,400 |
| Feb 3, 2026 | 11,000.00 | 11,050.00 | 10,680.00 | 10,880.00 | 10,880.00 | 2.54% | 286,500 |
| Feb 2, 2026 | 11,740.00 | 11,920.00 | 10,610.00 | 10,610.00 | 10,610.00 | -9.63% | 634,700 |
| Jan 30, 2026 | 11,510.00 | 11,970.00 | 11,330.00 | 11,740.00 | 11,740.00 | 4.45% | 644,900 |
| Jan 29, 2026 | 14,930.00 | 15,050.00 | 11,100.00 | 11,240.00 | 11,240.00 | -19.89% | 1,518,200 |
| Jan 28, 2026 | 14,390.00 | 14,390.00 | 13,710.00 | 14,030.00 | 14,030.00 | -2.57% | 117,600 |
| Jan 27, 2026 | 14,070.00 | 14,520.00 | 13,800.00 | 14,400.00 | 14,400.00 | 3.37% | 68,200 |
| Jan 26, 2026 | 14,220.00 | 14,420.00 | 13,670.00 | 13,930.00 | 13,930.00 | -4.65% | 115,900 |
| Jan 23, 2026 | 14,550.00 | 14,780.00 | 14,320.00 | 14,610.00 | 14,610.00 | -0.68% | 75,600 |
| Jan 22, 2026 | 14,580.00 | 15,050.00 | 14,110.00 | 14,710.00 | 14,710.00 | 3.81% | 138,600 |
| Jan 21, 2026 | 13,100.00 | 14,300.00 | 13,100.00 | 14,170.00 | 14,170.00 | 5.75% | 107,300 |
| Jan 20, 2026 | 13,410.00 | 13,430.00 | 13,160.00 | 13,400.00 | 13,400.00 | -0.07% | 48,500 |
| Jan 19, 2026 | 13,430.00 | 13,550.00 | 13,180.00 | 13,410.00 | 13,410.00 | -1.76% | 46,400 |
| Jan 16, 2026 | 13,650.00 | 13,750.00 | 13,140.00 | 13,650.00 | 13,650.00 | 0.81% | 66,300 |
| Jan 15, 2026 | 13,380.00 | 13,670.00 | 13,180.00 | 13,540.00 | 13,540.00 | 0.30% | 68,800 |
| Jan 14, 2026 | 13,100.00 | 13,540.00 | 13,070.00 | 13,500.00 | 13,500.00 | 3.37% | 45,900 |
| Jan 13, 2026 | 13,000.00 | 13,340.00 | 12,730.00 | 13,060.00 | 13,060.00 | 3.82% | 72,500 |
| Jan 9, 2026 | 12,720.00 | 12,750.00 | 12,340.00 | 12,580.00 | 12,580.00 | -2.48% | 101,300 |
| Jan 8, 2026 | 13,130.00 | 13,560.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.20% | 89,100 |
| Jan 7, 2026 | 13,450.00 | 13,610.00 | 13,150.00 | 13,190.00 | 13,190.00 | 0.30% | 100,000 |
| Jan 6, 2026 | 13,430.00 | 13,480.00 | 12,900.00 | 13,150.00 | 13,150.00 | -2.45% | 130,600 |
| Jan 5, 2026 | 13,700.00 | 13,700.00 | 13,230.00 | 13,480.00 | 13,480.00 | 1.89% | 157,000 |
| Dec 30, 2025 | 13,250.00 | 13,860.00 | 13,030.00 | 13,230.00 | 13,230.00 | -1.56% | 107,500 |
| Dec 29, 2025 | 13,060.00 | 13,470.00 | 13,030.00 | 13,440.00 | 13,440.00 | 4.27% | 93,300 |
| Dec 26, 2025 | 13,020.00 | 13,100.00 | 12,680.00 | 12,890.00 | 12,890.00 | -0.77% | 80,100 |
| Dec 25, 2025 | 12,310.00 | 12,990.00 | 12,300.00 | 12,990.00 | 12,990.00 | 6.04% | 82,500 |
| Dec 24, 2025 | 12,490.00 | 12,500.00 | 12,180.00 | 12,250.00 | 12,250.00 | -1.76% | 42,400 |
| Dec 23, 2025 | 12,320.00 | 12,750.00 | 12,260.00 | 12,470.00 | 12,470.00 | 2.72% | 66,900 |
| Dec 22, 2025 | 12,010.00 | 12,390.00 | 11,970.00 | 12,140.00 | 12,140.00 | 3.67% | 39,600 |
| Dec 19, 2025 | 11,550.00 | 11,780.00 | 11,410.00 | 11,710.00 | 11,710.00 | 0.95% | 40,500 |
| Dec 18, 2025 | 11,930.00 | 12,200.00 | 11,500.00 | 11,600.00 | 11,600.00 | -5.15% | 63,200 |
| Dec 17, 2025 | 11,310.00 | 12,240.00 | 11,310.00 | 12,230.00 | 12,230.00 | 7.28% | 58,100 |
| Dec 16, 2025 | 11,950.00 | 12,030.00 | 11,310.00 | 11,400.00 | 11,400.00 | -4.92% | 46,500 |
| Dec 15, 2025 | 11,550.00 | 12,000.00 | 11,500.00 | 11,990.00 | 11,990.00 | 2.48% | 36,000 |
| Dec 12, 2025 | 12,080.00 | 12,080.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.93% | 48,400 |
| Dec 11, 2025 | 12,130.00 | 12,160.00 | 11,750.00 | 11,930.00 | 11,930.00 | -1.65% | 49,400 |
| Dec 10, 2025 | 12,520.00 | 12,520.00 | 11,930.00 | 12,130.00 | 12,130.00 | -0.74% | 51,200 |
| Dec 9, 2025 | 12,100.00 | 12,600.00 | 12,080.00 | 12,220.00 | 12,220.00 | 0.16% | 70,600 |
| Dec 8, 2025 | 11,970.00 | 12,390.00 | 11,860.00 | 12,200.00 | 12,200.00 | 4.54% | 62,200 |
| Dec 5, 2025 | 11,550.00 | 11,920.00 | 11,450.00 | 11,670.00 | 11,670.00 | 1.04% | 44,700 |
| Dec 4, 2025 | 11,730.00 | 11,840.00 | 11,430.00 | 11,550.00 | 11,550.00 | -0.86% | 37,800 |
| Dec 3, 2025 | 11,720.00 | 11,800.00 | 11,420.00 | 11,650.00 | 11,650.00 | -0.43% | 43,500 |
| Dec 2, 2025 | 11,650.00 | 11,890.00 | 11,420.00 | 11,700.00 | 11,700.00 | -0.59% | 39,700 |
| Dec 1, 2025 | 11,860.00 | 12,000.00 | 11,610.00 | 11,770.00 | 11,770.00 | 0.60% | 45,400 |
| Nov 28, 2025 | 11,360.00 | 11,820.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2.99% | 38,900 |
| Nov 27, 2025 | 10,760.00 | 11,440.00 | 10,700.00 | 11,360.00 | 11,360.00 | 4.60% | 52,100 |
| Nov 26, 2025 | 10,590.00 | 10,900.00 | 10,590.00 | 10,860.00 | 10,860.00 | 1.78% | 30,400 |
| Nov 25, 2025 | 11,050.00 | 11,300.00 | 10,540.00 | 10,670.00 | 10,670.00 | 1.33% | 50,600 |
| Nov 21, 2025 | 11,440.00 | 11,440.00 | 10,400.00 | 10,530.00 | 10,530.00 | -12.54% | 151,000 |
| Nov 20, 2025 | 11,610.00 | 12,610.00 | 11,540.00 | 12,040.00 | 12,040.00 | 9.26% | 118,600 |
| Nov 19, 2025 | 10,830.00 | 11,140.00 | 10,630.00 | 11,020.00 | 11,020.00 | 0.09% | 70,900 |
| Nov 18, 2025 | 11,050.00 | 11,160.00 | 10,760.00 | 11,010.00 | 11,010.00 | -1.61% | 64,100 |
| Nov 17, 2025 | 10,850.00 | 11,190.00 | 10,620.00 | 11,190.00 | 11,190.00 | 3.13% | 47,500 |
| Nov 14, 2025 | 10,810.00 | 10,990.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.99% | 33,900 |
| Nov 13, 2025 | 10,540.00 | 11,110.00 | 10,330.00 | 11,070.00 | 11,070.00 | 5.03% | 57,400 |
| Nov 12, 2025 | 10,580.00 | 10,680.00 | 10,400.00 | 10,540.00 | 10,540.00 | -1.77% | 34,100 |
| Nov 11, 2025 | 10,850.00 | 10,970.00 | 10,460.00 | 10,730.00 | 10,730.00 | 0.85% | 76,700 |
| Nov 10, 2025 | 10,300.00 | 10,680.00 | 10,200.00 | 10,640.00 | 10,640.00 | 6.51% | 49,000 |
| Nov 7, 2025 | 9,820.00 | 10,000.00 | 9,730.00 | 9,990.00 | 9,990.00 | -0.10% | 27,500 |
| Nov 6, 2025 | 9,800.00 | 10,100.00 | 9,470.00 | 10,000.00 | 10,000.00 | 4.49% | 60,100 |
| Nov 5, 2025 | 9,720.00 | 9,790.00 | 9,100.00 | 9,570.00 | 9,570.00 | -4.49% | 76,600 |
| Nov 4, 2025 | 9,700.00 | 10,290.00 | 9,580.00 | 10,020.00 | 10,020.00 | 6.14% | 87,000 |
| Oct 31, 2025 | 9,550.00 | 9,730.00 | 9,130.00 | 9,440.00 | 9,440.00 | 0.43% | 135,400 |
| Oct 30, 2025 | 7,900.00 | 9,400.00 | 7,870.00 | 9,400.00 | 9,400.00 | 18.99% | 38,200 |
| Oct 29, 2025 | 8,160.00 | 8,210.00 | 7,850.00 | 7,900.00 | 7,900.00 | -2.71% | 25,800 |
| Oct 28, 2025 | 8,080.00 | 8,280.00 | 7,950.00 | 8,120.00 | 8,120.00 | 0.12% | 41,100 |
| Oct 27, 2025 | 7,710.00 | 8,130.00 | 7,710.00 | 8,110.00 | 8,110.00 | 7.28% | 57,100 |
| Oct 24, 2025 | 7,390.00 | 7,620.00 | 7,390.00 | 7,560.00 | 7,560.00 | 2.58% | 27,200 |
| Oct 23, 2025 | 7,280.00 | 7,390.00 | 7,280.00 | 7,370.00 | 7,370.00 | - | 11,000 |
| Oct 22, 2025 | 7,260.00 | 7,370.00 | 7,240.00 | 7,370.00 | 7,370.00 | 1.66% | 14,700 |
| Oct 21, 2025 | 7,300.00 | 7,380.00 | 7,250.00 | 7,250.00 | 7,250.00 | -1.23% | 11,500 |
| Oct 20, 2025 | 7,240.00 | 7,340.00 | 7,210.00 | 7,340.00 | 7,340.00 | 2.23% | 14,500 |
| Oct 17, 2025 | 7,230.00 | 7,230.00 | 7,140.00 | 7,180.00 | 7,180.00 | -0.69% | 9,300 |
| Oct 16, 2025 | 7,230.00 | 7,240.00 | 7,160.00 | 7,230.00 | 7,230.00 | 0.42% | 11,700 |
| Oct 15, 2025 | 7,030.00 | 7,220.00 | 7,030.00 | 7,200.00 | 7,200.00 | 2.42% | 14,600 |
| Oct 14, 2025 | 7,000.00 | 7,090.00 | 6,980.00 | 7,030.00 | 7,030.00 | -1.54% | 22,400 |
| Oct 10, 2025 | 7,100.00 | 7,230.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.83% | 24,400 |
| Oct 9, 2025 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 2.71% | 27,900 |
| Oct 8, 2025 | 6,980.00 | 7,030.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.57% | 15,000 |