Tomen Devices Corporation (TYO:2737)
Japan
· Delayed Price · Currency is JPY 14,640
+210 (1.46%)
Apr 28, 2026, 3:30 PM JST
Tomen Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,380.00 | 14,680.00 | 14,120.00 | 14,640.00 | 14,640.00 | 1.46% | 114,200 |
| Apr 27, 2026 | 14,770.00 | 15,250.00 | 14,420.00 | 14,430.00 | 14,430.00 | -1.30% | 291,000 |
| Apr 24, 2026 | 12,280.00 | 14,880.00 | 11,700.00 | 14,620.00 | 14,620.00 | 19.06% | 1,206,200 |
| Apr 23, 2026 | 12,500.00 | 12,630.00 | 12,010.00 | 12,280.00 | 12,280.00 | -0.89% | 97,000 |
| Apr 22, 2026 | 12,220.00 | 12,400.00 | 12,000.00 | 12,390.00 | 12,390.00 | 0.08% | 65,700 |
| Apr 21, 2026 | 12,140.00 | 12,450.00 | 12,030.00 | 12,380.00 | 12,380.00 | 3.43% | 97,600 |
| Apr 20, 2026 | 11,870.00 | 12,020.00 | 11,760.00 | 11,970.00 | 11,970.00 | 1.44% | 53,500 |
| Apr 17, 2026 | 11,980.00 | 11,980.00 | 11,730.00 | 11,800.00 | 11,800.00 | -1.99% | 52,200 |
| Apr 16, 2026 | 11,910.00 | 12,070.00 | 11,810.00 | 12,040.00 | 12,040.00 | 2.12% | 63,300 |
| Apr 15, 2026 | 11,950.00 | 12,110.00 | 11,710.00 | 11,790.00 | 11,790.00 | 0.17% | 97,500 |
| Apr 14, 2026 | 12,020.00 | 12,170.00 | 11,690.00 | 11,770.00 | 11,770.00 | -0.42% | 92,300 |
| Apr 13, 2026 | 11,990.00 | 12,130.00 | 11,640.00 | 11,820.00 | 11,820.00 | -2.31% | 100,200 |
| Apr 10, 2026 | 12,750.00 | 12,910.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.59% | 96,700 |
| Apr 9, 2026 | 12,760.00 | 12,760.00 | 12,500.00 | 12,550.00 | 12,550.00 | -2.94% | 62,900 |
| Apr 8, 2026 | 12,490.00 | 12,930.00 | 12,490.00 | 12,930.00 | 12,930.00 | 7.39% | 110,200 |
| Apr 7, 2026 | 12,370.00 | 12,370.00 | 11,900.00 | 12,040.00 | 12,040.00 | -0.33% | 49,600 |
| Apr 6, 2026 | 12,000.00 | 12,210.00 | 11,970.00 | 12,080.00 | 12,080.00 | 1.00% | 32,900 |
| Apr 3, 2026 | 12,300.00 | 12,300.00 | 11,960.00 | 11,960.00 | 11,960.00 | -0.66% | 46,000 |
| Apr 2, 2026 | 12,500.00 | 12,540.00 | 12,010.00 | 12,040.00 | 12,040.00 | -2.90% | 61,700 |
| Apr 1, 2026 | 12,160.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 6.53% | 76,300 |
| Mar 31, 2026 | 11,720.00 | 12,040.00 | 11,550.00 | 11,640.00 | 11,640.00 | -2.68% | 87,400 |
| Mar 30, 2026 | 11,450.00 | 12,140.00 | 11,380.00 | 11,960.00 | 11,960.00 | -4.40% | 87,400 |
| Mar 27, 2026 | 12,300.00 | 12,580.00 | 12,270.00 | 12,510.00 | 11,970.00 | 0.16% | 127,000 |
| Mar 26, 2026 | 13,000.00 | 13,040.00 | 12,460.00 | 12,490.00 | 11,950.86 | -4.22% | 119,700 |
| Mar 25, 2026 | 13,120.00 | 13,320.00 | 13,040.00 | 13,040.00 | 12,477.12 | 2.35% | 104,000 |
| Mar 24, 2026 | 12,720.00 | 13,060.00 | 12,520.00 | 12,740.00 | 12,190.07 | 4.43% | 192,300 |
| Mar 23, 2026 | 11,910.00 | 12,860.00 | 11,580.00 | 12,200.00 | 11,673.38 | -1.13% | 256,300 |
| Mar 19, 2026 | 12,520.00 | 12,610.00 | 12,300.00 | 12,340.00 | 11,807.34 | -4.64% | 80,100 |
| Mar 18, 2026 | 12,760.00 | 13,050.00 | 12,690.00 | 12,940.00 | 12,381.44 | 5.12% | 70,000 |
| Mar 17, 2026 | 12,620.00 | 12,780.00 | 12,290.00 | 12,310.00 | 11,778.63 | -1.36% | 46,500 |
| Mar 16, 2026 | 12,310.00 | 12,550.00 | 12,160.00 | 12,480.00 | 11,941.29 | 1.05% | 47,900 |
| Mar 13, 2026 | 12,100.00 | 12,390.00 | 12,070.00 | 12,350.00 | 11,816.91 | -0.16% | 59,800 |
| Mar 12, 2026 | 12,400.00 | 12,560.00 | 12,150.00 | 12,370.00 | 11,836.04 | -2.44% | 68,400 |
| Mar 11, 2026 | 12,700.00 | 12,880.00 | 12,610.00 | 12,680.00 | 12,132.66 | 1.20% | 66,200 |
| Mar 10, 2026 | 12,260.00 | 12,630.00 | 12,210.00 | 12,530.00 | 11,989.14 | 6.01% | 86,800 |
| Mar 9, 2026 | 11,700.00 | 11,840.00 | 11,290.00 | 11,820.00 | 11,309.78 | -6.12% | 151,000 |
| Mar 6, 2026 | 12,580.00 | 12,840.00 | 12,260.00 | 12,590.00 | 12,046.55 | -1.33% | 81,900 |
| Mar 5, 2026 | 12,650.00 | 13,160.00 | 12,530.00 | 12,760.00 | 12,209.21 | 5.89% | 116,100 |
| Mar 4, 2026 | 12,500.00 | 12,780.00 | 11,910.00 | 12,050.00 | 11,529.86 | -7.31% | 154,300 |
| Mar 3, 2026 | 13,770.00 | 14,190.00 | 13,000.00 | 13,000.00 | 12,438.85 | -5.59% | 166,900 |
| Mar 2, 2026 | 13,700.00 | 14,080.00 | 13,220.00 | 13,770.00 | 13,175.61 | -1.64% | 127,100 |
| Feb 27, 2026 | 13,830.00 | 14,160.00 | 13,740.00 | 14,000.00 | 13,395.68 | 0.43% | 63,300 |
| Feb 26, 2026 | 13,820.00 | 14,100.00 | 13,590.00 | 13,940.00 | 13,338.27 | -0.07% | 108,500 |
| Feb 25, 2026 | 13,760.00 | 14,190.00 | 13,690.00 | 13,950.00 | 13,347.84 | 1.16% | 98,200 |
| Feb 24, 2026 | 13,420.00 | 13,960.00 | 13,150.00 | 13,790.00 | 13,194.75 | 2.53% | 156,200 |
| Feb 20, 2026 | 13,610.00 | 13,840.00 | 13,270.00 | 13,450.00 | 12,869.42 | -2.54% | 100,000 |
| Feb 19, 2026 | 13,560.00 | 13,880.00 | 13,430.00 | 13,800.00 | 13,204.32 | 3.60% | 89,600 |
| Feb 18, 2026 | 13,130.00 | 13,750.00 | 12,950.00 | 13,320.00 | 12,745.04 | 1.91% | 138,400 |
| Feb 17, 2026 | 12,580.00 | 13,180.00 | 12,470.00 | 13,070.00 | 12,505.83 | 4.06% | 129,200 |
| Feb 16, 2026 | 12,520.00 | 12,690.00 | 12,140.00 | 12,560.00 | 12,017.84 | 0.80% | 109,200 |
| Feb 13, 2026 | 12,560.00 | 12,890.00 | 12,410.00 | 12,460.00 | 11,922.16 | - | 153,300 |
| Feb 12, 2026 | 12,000.00 | 12,640.00 | 11,970.00 | 12,460.00 | 11,922.16 | 4.88% | 153,600 |
| Feb 10, 2026 | 12,270.00 | 12,460.00 | 11,840.00 | 11,880.00 | 11,367.19 | -1.90% | 167,200 |
| Feb 9, 2026 | 12,460.00 | 12,460.00 | 12,010.00 | 12,110.00 | 11,587.27 | -0.41% | 224,000 |
| Feb 6, 2026 | 11,590.00 | 12,160.00 | 11,350.00 | 12,160.00 | 11,635.11 | 5.46% | 225,100 |
| Feb 5, 2026 | 11,200.00 | 11,830.00 | 10,950.00 | 11,530.00 | 11,032.30 | 3.41% | 270,200 |
| Feb 4, 2026 | 10,660.00 | 11,270.00 | 10,570.00 | 11,150.00 | 10,668.71 | 2.48% | 256,400 |
| Feb 3, 2026 | 11,000.00 | 11,050.00 | 10,680.00 | 10,880.00 | 10,410.36 | 2.54% | 286,500 |
| Feb 2, 2026 | 11,740.00 | 11,920.00 | 10,610.00 | 10,610.00 | 10,152.01 | -9.63% | 634,700 |
| Jan 30, 2026 | 11,510.00 | 11,970.00 | 11,330.00 | 11,740.00 | 11,233.24 | 4.45% | 644,900 |
| Jan 29, 2026 | 14,930.00 | 15,050.00 | 11,100.00 | 11,240.00 | 10,754.82 | -19.89% | 1,518,200 |
| Jan 28, 2026 | 14,390.00 | 14,390.00 | 13,710.00 | 14,030.00 | 13,424.39 | -2.57% | 117,600 |
| Jan 27, 2026 | 14,070.00 | 14,520.00 | 13,800.00 | 14,400.00 | 13,778.42 | 3.37% | 68,200 |
| Jan 26, 2026 | 14,220.00 | 14,420.00 | 13,670.00 | 13,930.00 | 13,328.71 | -4.65% | 115,900 |
| Jan 23, 2026 | 14,550.00 | 14,780.00 | 14,320.00 | 14,610.00 | 13,979.35 | -0.68% | 75,600 |
| Jan 22, 2026 | 14,580.00 | 15,050.00 | 14,110.00 | 14,710.00 | 14,075.04 | 3.81% | 138,600 |
| Jan 21, 2026 | 13,100.00 | 14,300.00 | 13,100.00 | 14,170.00 | 13,558.35 | 5.75% | 107,300 |
| Jan 20, 2026 | 13,410.00 | 13,430.00 | 13,160.00 | 13,400.00 | 12,821.58 | -0.07% | 48,500 |
| Jan 19, 2026 | 13,430.00 | 13,550.00 | 13,180.00 | 13,410.00 | 12,831.15 | -1.76% | 46,400 |
| Jan 16, 2026 | 13,650.00 | 13,750.00 | 13,140.00 | 13,650.00 | 13,060.79 | 0.81% | 66,300 |
| Jan 15, 2026 | 13,380.00 | 13,670.00 | 13,180.00 | 13,540.00 | 12,955.54 | 0.30% | 68,800 |
| Jan 14, 2026 | 13,100.00 | 13,540.00 | 13,070.00 | 13,500.00 | 12,917.27 | 3.37% | 45,900 |
| Jan 13, 2026 | 13,000.00 | 13,340.00 | 12,730.00 | 13,060.00 | 12,496.26 | 3.82% | 72,500 |
| Jan 9, 2026 | 12,720.00 | 12,750.00 | 12,340.00 | 12,580.00 | 12,036.98 | -2.48% | 101,300 |
| Jan 8, 2026 | 13,130.00 | 13,560.00 | 12,900.00 | 12,900.00 | 12,343.17 | -2.20% | 89,100 |
| Jan 7, 2026 | 13,450.00 | 13,610.00 | 13,150.00 | 13,190.00 | 12,620.65 | 0.30% | 100,000 |
| Jan 6, 2026 | 13,430.00 | 13,480.00 | 12,900.00 | 13,150.00 | 12,582.37 | -2.45% | 130,600 |
| Jan 5, 2026 | 13,700.00 | 13,700.00 | 13,230.00 | 13,480.00 | 12,898.13 | 1.89% | 157,000 |
| Dec 30, 2025 | 13,250.00 | 13,860.00 | 13,030.00 | 13,230.00 | 12,658.92 | -1.56% | 107,500 |
| Dec 29, 2025 | 13,060.00 | 13,470.00 | 13,030.00 | 13,440.00 | 12,859.86 | 4.27% | 93,300 |
| Dec 26, 2025 | 13,020.00 | 13,100.00 | 12,680.00 | 12,890.00 | 12,333.60 | -0.77% | 80,100 |
| Dec 25, 2025 | 12,310.00 | 12,990.00 | 12,300.00 | 12,990.00 | 12,429.28 | 6.04% | 82,500 |
| Dec 24, 2025 | 12,490.00 | 12,500.00 | 12,180.00 | 12,250.00 | 11,721.22 | -1.76% | 42,400 |
| Dec 23, 2025 | 12,320.00 | 12,750.00 | 12,260.00 | 12,470.00 | 11,931.73 | 2.72% | 66,900 |
| Dec 22, 2025 | 12,010.00 | 12,390.00 | 11,970.00 | 12,140.00 | 11,615.97 | 3.67% | 39,600 |
| Dec 19, 2025 | 11,550.00 | 11,780.00 | 11,410.00 | 11,710.00 | 11,204.53 | 0.95% | 40,500 |
| Dec 18, 2025 | 11,930.00 | 12,200.00 | 11,500.00 | 11,600.00 | 11,099.28 | -5.15% | 63,200 |
| Dec 17, 2025 | 11,310.00 | 12,240.00 | 11,310.00 | 12,230.00 | 11,702.09 | 7.28% | 58,100 |
| Dec 16, 2025 | 11,950.00 | 12,030.00 | 11,310.00 | 11,400.00 | 10,907.91 | -4.92% | 46,500 |
| Dec 15, 2025 | 11,550.00 | 12,000.00 | 11,500.00 | 11,990.00 | 11,472.45 | 2.48% | 36,000 |
| Dec 12, 2025 | 12,080.00 | 12,080.00 | 11,700.00 | 11,700.00 | 11,194.96 | -1.93% | 48,400 |
| Dec 11, 2025 | 12,130.00 | 12,160.00 | 11,750.00 | 11,930.00 | 11,415.04 | -1.65% | 49,400 |
| Dec 10, 2025 | 12,520.00 | 12,520.00 | 11,930.00 | 12,130.00 | 11,606.40 | -0.74% | 51,200 |
| Dec 9, 2025 | 12,100.00 | 12,600.00 | 12,080.00 | 12,220.00 | 11,692.52 | 0.16% | 70,600 |
| Dec 8, 2025 | 11,970.00 | 12,390.00 | 11,860.00 | 12,200.00 | 11,673.38 | 4.54% | 62,200 |
| Dec 5, 2025 | 11,550.00 | 11,920.00 | 11,450.00 | 11,670.00 | 11,166.26 | 1.04% | 44,700 |
| Dec 4, 2025 | 11,730.00 | 11,840.00 | 11,430.00 | 11,550.00 | 11,051.44 | -0.86% | 37,800 |
| Dec 3, 2025 | 11,720.00 | 11,800.00 | 11,420.00 | 11,650.00 | 11,147.12 | -0.43% | 43,500 |
| Dec 2, 2025 | 11,650.00 | 11,890.00 | 11,420.00 | 11,700.00 | 11,194.96 | -0.59% | 39,700 |
| Dec 1, 2025 | 11,860.00 | 12,000.00 | 11,610.00 | 11,770.00 | 11,261.94 | 0.60% | 45,400 |