Tomoegawa Corporation (TYO:3878)
Japan
· Delayed Price · Currency is JPY 865.00
-6.00 (-0.69%)
Apr 28, 2026, 3:30 PM JST
Tomoegawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 880.00 | 880.00 | 864.00 | 865.00 | 865.00 | -0.69% | 10,200 |
| Apr 27, 2026 | 862.00 | 874.00 | 859.00 | 871.00 | 871.00 | 0.11% | 41,200 |
| Apr 24, 2026 | 873.00 | 873.00 | 863.00 | 870.00 | 870.00 | 0.23% | 27,200 |
| Apr 23, 2026 | 881.00 | 888.00 | 860.00 | 868.00 | 868.00 | -2.03% | 31,800 |
| Apr 22, 2026 | 886.00 | 886.00 | 873.00 | 886.00 | 886.00 | -0.78% | 23,900 |
| Apr 21, 2026 | 895.00 | 895.00 | 880.00 | 893.00 | 893.00 | -0.22% | 24,000 |
| Apr 20, 2026 | 885.00 | 901.00 | 885.00 | 895.00 | 895.00 | 1.59% | 43,200 |
| Apr 17, 2026 | 901.00 | 901.00 | 876.00 | 881.00 | 881.00 | -2.76% | 50,400 |
| Apr 16, 2026 | 914.00 | 916.00 | 895.00 | 906.00 | 906.00 | 0.78% | 58,600 |
| Apr 15, 2026 | 911.00 | 914.00 | 899.00 | 899.00 | 899.00 | - | 41,000 |
| Apr 14, 2026 | 924.00 | 924.00 | 895.00 | 899.00 | 899.00 | -1.64% | 58,500 |
| Apr 13, 2026 | 889.00 | 933.00 | 889.00 | 914.00 | 914.00 | 3.39% | 112,100 |
| Apr 10, 2026 | 911.00 | 922.00 | 884.00 | 884.00 | 884.00 | -2.32% | 66,200 |
| Apr 9, 2026 | 916.00 | 920.00 | 898.00 | 905.00 | 905.00 | -1.74% | 56,500 |
| Apr 8, 2026 | 905.00 | 925.00 | 899.00 | 921.00 | 921.00 | 3.48% | 129,300 |
| Apr 7, 2026 | 915.00 | 929.00 | 888.00 | 890.00 | 890.00 | -1.22% | 201,200 |
| Apr 6, 2026 | 854.00 | 926.00 | 847.00 | 901.00 | 901.00 | 15.66% | 632,100 |
| Apr 3, 2026 | 778.00 | 791.00 | 778.00 | 779.00 | 779.00 | 0.26% | 7,300 |
| Apr 2, 2026 | 802.00 | 806.00 | 772.00 | 777.00 | 777.00 | -1.65% | 30,600 |
| Apr 1, 2026 | 780.00 | 797.00 | 780.00 | 790.00 | 790.00 | 3.27% | 21,300 |
| Mar 31, 2026 | 766.00 | 782.00 | 758.00 | 765.00 | 765.00 | -1.67% | 23,000 |
| Mar 30, 2026 | 777.00 | 781.00 | 758.00 | 778.00 | 778.00 | -4.77% | 34,000 |
| Mar 27, 2026 | 801.00 | 817.00 | 798.00 | 817.00 | 802.00 | 0.86% | 17,600 |
| Mar 26, 2026 | 843.00 | 843.00 | 805.00 | 810.00 | 795.13 | -3.91% | 35,500 |
| Mar 25, 2026 | 822.00 | 845.00 | 822.00 | 843.00 | 827.52 | 3.56% | 21,900 |
| Mar 24, 2026 | 815.00 | 820.00 | 803.00 | 814.00 | 799.06 | 2.26% | 25,900 |
| Mar 23, 2026 | 813.00 | 817.00 | 791.00 | 796.00 | 781.39 | -5.58% | 38,300 |
| Mar 19, 2026 | 863.00 | 863.00 | 831.00 | 843.00 | 827.52 | -3.55% | 31,500 |
| Mar 18, 2026 | 858.00 | 877.00 | 858.00 | 874.00 | 857.95 | 1.98% | 26,600 |
| Mar 17, 2026 | 873.00 | 881.00 | 855.00 | 857.00 | 841.27 | -1.15% | 28,300 |
| Mar 16, 2026 | 855.00 | 872.00 | 845.00 | 867.00 | 851.08 | -0.12% | 17,100 |
| Mar 13, 2026 | 862.00 | 872.00 | 862.00 | 868.00 | 852.06 | -2.25% | 19,000 |
| Mar 12, 2026 | 881.00 | 888.00 | 866.00 | 888.00 | 871.70 | -0.89% | 42,400 |
| Mar 11, 2026 | 878.00 | 929.00 | 862.00 | 896.00 | 879.55 | 3.23% | 116,700 |
| Mar 10, 2026 | 869.00 | 875.00 | 850.00 | 868.00 | 852.06 | 3.46% | 19,500 |
| Mar 9, 2026 | 835.00 | 849.00 | 813.00 | 839.00 | 823.60 | -4.66% | 42,700 |
| Mar 6, 2026 | 877.00 | 888.00 | 870.00 | 880.00 | 863.84 | -1.35% | 14,200 |
| Mar 5, 2026 | 847.00 | 892.00 | 847.00 | 892.00 | 875.62 | 9.45% | 48,700 |
| Mar 4, 2026 | 860.00 | 862.00 | 801.00 | 815.00 | 800.04 | -8.43% | 102,100 |
| Mar 3, 2026 | 922.00 | 931.00 | 888.00 | 890.00 | 873.66 | -1.55% | 43,800 |
| Mar 2, 2026 | 922.00 | 931.00 | 901.00 | 904.00 | 887.40 | -3.42% | 40,700 |
| Feb 27, 2026 | 923.00 | 949.00 | 920.00 | 936.00 | 918.82 | 2.18% | 34,300 |
| Feb 26, 2026 | 909.00 | 940.00 | 905.00 | 916.00 | 899.18 | 1.44% | 41,300 |
| Feb 25, 2026 | 899.00 | 903.00 | 873.00 | 903.00 | 886.42 | 0.89% | 30,000 |
| Feb 24, 2026 | 895.00 | 895.00 | 864.00 | 895.00 | 878.57 | -0.11% | 36,400 |
| Feb 20, 2026 | 908.00 | 937.00 | 893.00 | 896.00 | 879.55 | 0.34% | 50,500 |
| Feb 19, 2026 | 888.00 | 911.00 | 874.00 | 893.00 | 876.60 | 2.06% | 51,300 |
| Feb 18, 2026 | 836.00 | 911.00 | 836.00 | 875.00 | 858.94 | 5.55% | 112,700 |
| Feb 17, 2026 | 825.00 | 830.00 | 804.00 | 829.00 | 813.78 | 0.36% | 27,700 |
| Feb 16, 2026 | 810.00 | 828.00 | 794.00 | 826.00 | 810.83 | 2.35% | 22,200 |
| Feb 13, 2026 | 833.00 | 840.00 | 778.00 | 807.00 | 792.18 | -3.58% | 53,800 |
| Feb 12, 2026 | 781.00 | 838.00 | 781.00 | 837.00 | 821.63 | 7.45% | 100,300 |
| Feb 10, 2026 | 815.00 | 885.00 | 770.00 | 779.00 | 764.70 | -3.59% | 178,100 |
| Feb 9, 2026 | 795.00 | 810.00 | 792.00 | 808.00 | 793.17 | 2.41% | 31,900 |
| Feb 6, 2026 | 791.00 | 799.00 | 787.00 | 789.00 | 774.51 | -0.25% | 5,100 |
| Feb 5, 2026 | 795.00 | 800.00 | 787.00 | 791.00 | 776.48 | -0.13% | 6,500 |
| Feb 4, 2026 | 781.00 | 792.00 | 781.00 | 792.00 | 777.46 | 1.15% | 15,400 |
| Feb 3, 2026 | 783.00 | 785.00 | 780.00 | 783.00 | 768.62 | - | 10,800 |
| Feb 2, 2026 | 781.00 | 788.00 | 779.00 | 783.00 | 768.62 | 0.38% | 8,200 |
| Jan 30, 2026 | 785.00 | 785.00 | 772.00 | 780.00 | 765.68 | -0.51% | 8,900 |
| Jan 29, 2026 | 786.00 | 789.00 | 777.00 | 784.00 | 769.61 | 0.26% | 9,100 |
| Jan 28, 2026 | 791.00 | 793.00 | 780.00 | 782.00 | 767.64 | -1.39% | 14,400 |
| Jan 27, 2026 | 791.00 | 794.00 | 790.00 | 793.00 | 778.44 | -0.25% | 5,400 |
| Jan 26, 2026 | 797.00 | 801.00 | 790.00 | 795.00 | 780.40 | -0.38% | 12,700 |
| Jan 23, 2026 | 798.00 | 811.00 | 798.00 | 798.00 | 783.35 | -0.13% | 36,000 |
| Jan 22, 2026 | 802.00 | 804.00 | 795.00 | 799.00 | 784.33 | 0.63% | 19,400 |
| Jan 21, 2026 | 793.00 | 798.00 | 790.00 | 794.00 | 779.42 | -0.38% | 6,300 |
| Jan 20, 2026 | 802.00 | 802.00 | 793.00 | 797.00 | 782.37 | -0.25% | 9,600 |
| Jan 19, 2026 | 805.00 | 806.00 | 796.00 | 799.00 | 784.33 | - | 18,500 |
| Jan 16, 2026 | 795.00 | 803.00 | 795.00 | 799.00 | 784.33 | 0.50% | 11,100 |
| Jan 15, 2026 | 810.00 | 812.00 | 795.00 | 795.00 | 780.40 | -0.63% | 13,900 |
| Jan 14, 2026 | 806.00 | 806.00 | 789.00 | 800.00 | 785.31 | -0.37% | 9,700 |
| Jan 13, 2026 | 800.00 | 807.00 | 798.00 | 803.00 | 788.26 | 0.75% | 25,400 |
| Jan 9, 2026 | 785.00 | 805.00 | 785.00 | 797.00 | 782.37 | 0.76% | 17,300 |
| Jan 8, 2026 | 799.00 | 800.00 | 789.00 | 791.00 | 776.48 | -0.88% | 12,400 |
| Jan 7, 2026 | 789.00 | 800.00 | 788.00 | 798.00 | 783.35 | 1.01% | 6,300 |
| Jan 6, 2026 | 792.00 | 800.00 | 787.00 | 790.00 | 775.50 | -0.38% | 10,100 |
| Jan 5, 2026 | 776.00 | 794.00 | 776.00 | 793.00 | 778.44 | 2.72% | 9,700 |
| Dec 30, 2025 | 782.00 | 782.00 | 772.00 | 772.00 | 757.83 | -1.15% | 10,500 |
| Dec 29, 2025 | 789.00 | 791.00 | 781.00 | 781.00 | 766.66 | -0.26% | 8,000 |
| Dec 26, 2025 | 787.00 | 787.00 | 781.00 | 783.00 | 768.62 | -0.13% | 9,200 |
| Dec 25, 2025 | 782.00 | 785.00 | 773.00 | 784.00 | 769.61 | 0.26% | 10,400 |
| Dec 24, 2025 | 784.00 | 787.00 | 781.00 | 782.00 | 767.64 | -0.76% | 4,100 |
| Dec 23, 2025 | 785.00 | 789.00 | 781.00 | 788.00 | 773.53 | 0.13% | 10,700 |
| Dec 22, 2025 | 786.00 | 787.00 | 779.00 | 787.00 | 772.55 | -0.13% | 5,800 |
| Dec 19, 2025 | 769.00 | 788.00 | 765.00 | 788.00 | 773.53 | 2.47% | 5,700 |
| Dec 18, 2025 | 768.00 | 777.00 | 761.00 | 769.00 | 754.88 | - | 5,000 |
| Dec 17, 2025 | 785.00 | 785.00 | 768.00 | 769.00 | 754.88 | -1.41% | 15,400 |
| Dec 16, 2025 | 785.00 | 790.00 | 777.00 | 780.00 | 765.68 | -0.38% | 11,900 |
| Dec 15, 2025 | 778.00 | 783.00 | 769.00 | 783.00 | 768.62 | 0.51% | 6,900 |
| Dec 12, 2025 | 785.00 | 785.00 | 778.00 | 779.00 | 764.70 | -1.02% | 4,600 |
| Dec 11, 2025 | 790.00 | 790.00 | 779.00 | 787.00 | 772.55 | -0.38% | 2,400 |
| Dec 10, 2025 | 782.00 | 790.00 | 782.00 | 790.00 | 775.50 | 0.13% | 4,500 |
| Dec 9, 2025 | 789.00 | 794.00 | 777.00 | 789.00 | 774.51 | 0.64% | 5,100 |
| Dec 8, 2025 | 775.00 | 784.00 | 773.00 | 784.00 | 769.61 | 1.42% | 4,400 |
| Dec 5, 2025 | 782.00 | 784.00 | 760.00 | 773.00 | 758.81 | -1.78% | 11,300 |
| Dec 4, 2025 | 785.00 | 792.00 | 785.00 | 787.00 | 772.55 | 0.25% | 2,200 |
| Dec 3, 2025 | 792.00 | 796.00 | 784.00 | 785.00 | 770.59 | -0.76% | 4,900 |
| Dec 2, 2025 | 808.00 | 808.00 | 781.00 | 791.00 | 776.48 | -2.10% | 10,000 |
| Dec 1, 2025 | 809.00 | 823.00 | 806.00 | 808.00 | 793.17 | 1.76% | 34,100 |