Skip to main content
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
-40.00 (-1.14%)
At close: Mar 6, 2026

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,435.003,485.003,420.003,465.003,465.00-1.14%26,900
Mar 5, 20263,500.003,525.003,470.003,505.003,505.003.55%38,600
Mar 4, 20263,410.003,435.003,330.003,385.003,385.00-3.70%88,100
Mar 3, 20263,655.003,655.003,515.003,515.003,515.00-4.22%95,200
Mar 2, 20263,650.003,680.003,615.003,670.003,670.00-0.81%50,400
Feb 27, 20263,615.003,700.003,605.003,700.003,700.002.07%38,500
Feb 26, 20263,630.003,650.003,610.003,625.003,625.000.14%26,800
Feb 25, 20263,685.003,690.003,620.003,620.003,620.00-1.63%40,100
Feb 24, 20263,625.003,690.003,620.003,680.003,680.001.52%46,800
Feb 20, 20263,600.003,625.003,570.003,625.003,625.000.42%46,100
Feb 19, 20263,615.003,620.003,580.003,610.003,610.00-0.14%19,000
Feb 18, 20263,610.003,640.003,575.003,615.003,615.000.84%18,500
Feb 17, 20263,585.003,610.003,570.003,585.003,585.00-18,600
Feb 16, 20263,640.003,640.003,570.003,585.003,585.00-1.78%28,600
Feb 13, 20263,670.003,675.003,600.003,650.003,650.00-1.08%32,000
Feb 12, 20263,600.003,700.003,585.003,690.003,690.002.93%52,000
Feb 10, 20263,540.003,600.003,530.003,585.003,585.001.13%31,900
Feb 9, 20263,590.003,590.003,525.003,545.003,545.000.57%23,000
Feb 6, 20263,465.003,525.003,440.003,525.003,525.001.73%25,300
Feb 5, 20263,485.003,500.003,455.003,465.003,465.000.14%47,900
Feb 4, 20263,455.003,480.003,430.003,460.003,460.001.32%29,800
Feb 3, 20263,395.003,445.003,380.003,415.003,415.001.19%38,700
Feb 2, 20263,490.003,495.003,370.003,375.003,375.00-2.60%51,100
Jan 30, 20263,455.003,465.003,395.003,465.003,465.001.02%60,500
Jan 29, 20263,465.003,465.003,415.003,430.003,430.00-1.44%31,200
Jan 28, 20263,495.003,505.003,440.003,480.003,480.00-0.43%28,000
Jan 27, 20263,530.003,545.003,475.003,495.003,495.00-1.27%38,600
Jan 26, 20263,580.003,580.003,520.003,540.003,540.00-1.12%39,500
Jan 23, 20263,610.003,645.003,565.003,580.003,580.00-1.78%26,200
Jan 22, 20263,500.003,645.003,500.003,645.003,645.004.59%32,500
Jan 21, 20263,505.003,535.003,460.003,485.003,485.00-1.97%30,800
Jan 20, 20263,605.003,605.003,545.003,555.003,555.00-1.39%28,100
Jan 19, 20263,645.003,645.003,600.003,605.003,605.00-1.10%26,700
Jan 16, 20263,610.003,645.003,595.003,645.003,645.000.14%18,300
Jan 15, 20263,600.003,640.003,570.003,640.003,640.000.41%13,800
Jan 14, 20263,625.003,650.003,595.003,625.003,625.00-34,300
Jan 13, 20263,660.003,660.003,580.003,625.003,625.000.97%33,000
Jan 9, 20263,645.003,645.003,580.003,590.003,590.000.28%19,700
Jan 8, 20263,645.003,655.003,580.003,580.003,580.00-1.10%26,600
Jan 7, 20263,550.003,640.003,530.003,620.003,620.001.40%30,000
Jan 6, 20263,550.003,645.003,545.003,570.003,570.00-0.14%59,800
Jan 5, 20263,545.003,585.003,520.003,575.003,575.001.27%63,400
Dec 30, 20253,520.003,540.003,485.003,530.003,530.001.00%34,400
Dec 29, 20253,490.003,500.003,475.003,495.003,495.000.43%38,300
Dec 26, 20253,430.003,480.003,415.003,480.003,480.002.05%47,300
Dec 25, 20253,425.003,425.003,400.003,410.003,410.000.29%9,300
Dec 24, 20253,425.003,425.003,390.003,400.003,400.00-0.73%17,800
Dec 23, 20253,425.003,425.003,410.003,425.003,425.00-0.58%30,800
Dec 22, 20253,400.003,445.003,395.003,445.003,445.001.77%19,800
Dec 19, 20253,375.003,410.003,365.003,385.003,385.00-28,500
Dec 18, 20253,370.003,390.003,355.003,385.003,385.000.15%15,500
Dec 17, 20253,365.003,385.003,350.003,380.003,380.000.45%17,000
Dec 16, 20253,375.003,390.003,340.003,365.003,365.00-0.44%25,700
Dec 15, 20253,365.003,385.003,365.003,380.003,380.000.60%14,000
Dec 12, 20253,330.003,370.003,295.003,360.003,360.002.13%28,300
Dec 11, 20253,330.003,330.003,290.003,290.003,290.00-0.45%25,900
Dec 10, 20253,335.003,345.003,305.003,305.003,305.00-0.45%25,500
Dec 9, 20253,390.003,390.003,320.003,320.003,320.00-1.78%31,800
Dec 8, 20253,405.003,420.003,375.003,380.003,380.000.75%20,000
Dec 5, 20253,390.003,405.003,355.003,355.003,355.00-2.19%27,000
Dec 4, 20253,380.003,430.003,375.003,430.003,430.001.93%19,200
Dec 3, 20253,365.003,385.003,355.003,365.003,365.000.30%20,900
Dec 2, 20253,410.003,410.003,355.003,355.003,355.00-0.74%14,500
Dec 1, 20253,460.003,465.003,375.003,380.003,380.00-2.17%22,100
Nov 28, 20253,435.003,490.003,435.003,455.003,455.000.29%15,600
Nov 27, 20253,460.003,460.003,430.003,445.003,445.00-0.43%11,900
Nov 26, 20253,445.003,470.003,440.003,460.003,460.001.02%21,500
Nov 25, 20253,365.003,435.003,365.003,425.003,425.001.63%21,600
Nov 21, 20253,280.003,370.003,280.003,370.003,370.002.12%18,300
Nov 20, 20253,285.003,320.003,280.003,300.003,300.000.92%17,600
Nov 19, 20253,275.003,305.003,265.003,270.003,270.00-0.61%22,000
Nov 18, 20253,320.003,325.003,280.003,290.003,290.00-1.05%22,100
Nov 17, 20253,355.003,355.003,290.003,325.003,325.00-0.89%30,300
Nov 14, 20253,380.003,390.003,355.003,355.003,355.00-0.59%18,100
Nov 13, 20253,380.003,410.003,375.003,375.003,375.00-0.15%13,600
Nov 12, 20253,305.003,385.003,305.003,380.003,380.001.81%23,600
Nov 11, 20253,305.003,330.003,260.003,320.003,320.000.76%22,500
Nov 10, 20253,280.003,305.003,260.003,295.003,295.000.46%17,000
Nov 7, 20253,250.003,280.003,225.003,280.003,280.000.92%24,400
Nov 6, 20253,280.003,285.003,250.003,250.003,250.00-0.91%25,300
Nov 5, 20253,320.003,325.003,225.003,280.003,280.00-0.91%47,100
Nov 4, 20253,365.003,370.003,295.003,310.003,310.000.46%50,100
Oct 31, 20253,245.003,370.003,185.003,295.003,295.001.23%89,900
Oct 30, 20253,230.003,270.003,225.003,255.003,255.000.46%39,500
Oct 29, 20253,345.003,355.003,240.003,240.003,240.00-3.14%21,500
Oct 28, 20253,445.003,445.003,345.003,345.003,345.00-3.18%23,900
Oct 27, 20253,410.003,460.003,410.003,455.003,455.001.32%17,700
Oct 24, 20253,420.003,425.003,400.003,410.003,410.00-0.44%11,700
Oct 23, 20253,375.003,445.003,370.003,425.003,425.001.63%21,400
Oct 22, 20253,315.003,370.003,315.003,370.003,370.001.66%17,100
Oct 21, 20253,350.003,350.003,300.003,315.003,315.00-0.60%12,500
Oct 20, 20253,285.003,335.003,285.003,335.003,335.002.30%18,900
Oct 17, 20253,275.003,290.003,250.003,260.003,260.00-0.31%21,500
Oct 16, 20253,270.003,310.003,265.003,270.003,270.00-0.15%16,400
Oct 15, 20253,250.003,280.003,250.003,275.003,275.000.77%26,100
Oct 14, 20253,255.003,270.003,220.003,250.003,250.00-0.31%50,800
Oct 10, 20253,330.003,330.003,255.003,260.003,260.00-2.83%26,700
Oct 9, 20253,340.003,360.003,330.003,355.003,355.000.90%14,900
Oct 8, 20253,370.003,405.003,325.003,325.003,325.00-1.34%23,300
Oct 7, 20253,360.003,380.003,355.003,370.003,370.00-0.30%16,000