Skip to main content
Tomoku Co., Ltd. (TYO:3946)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
+65.00 (1.90%)
Apr 28, 2026, 3:30 PM JST

Tomoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,420.003,485.003,420.003,485.003,485.001.90%38,500
Apr 27, 20263,500.003,505.003,405.003,420.003,420.00-2.15%50,900
Apr 24, 20263,490.003,500.003,445.003,495.003,495.001.30%25,400
Apr 23, 20263,495.003,500.003,430.003,450.003,450.00-1.29%30,800
Apr 22, 20263,505.003,505.003,480.003,495.003,495.000.14%19,600
Apr 21, 20263,500.003,525.003,480.003,490.003,490.000.29%32,100
Apr 20, 20263,470.003,480.003,445.003,480.003,480.001.90%30,000
Apr 17, 20263,410.003,430.003,395.003,415.003,415.00-0.29%20,500
Apr 16, 20263,400.003,445.003,395.003,425.003,425.000.74%23,600
Apr 15, 20263,400.003,435.003,380.003,400.003,400.000.89%24,500
Apr 14, 20263,435.003,435.003,355.003,370.003,370.00-0.30%24,700
Apr 13, 20263,400.003,420.003,375.003,380.003,380.00-0.73%20,100
Apr 10, 20263,475.003,490.003,390.003,405.003,405.00-1.59%27,400
Apr 9, 20263,480.003,490.003,455.003,460.003,460.00-0.14%25,300
Apr 8, 20263,440.003,475.003,430.003,465.003,465.002.06%24,400
Apr 7, 20263,380.003,415.003,375.003,395.003,395.000.44%15,000
Apr 6, 20263,420.003,420.003,380.003,380.003,380.00-0.73%19,300
Apr 3, 20263,405.003,430.003,385.003,405.003,405.00-21,600
Apr 2, 20263,425.003,465.003,395.003,405.003,405.00-0.73%20,900
Apr 1, 20263,450.003,450.003,400.003,430.003,430.001.63%58,800
Mar 31, 20263,340.003,415.003,340.003,375.003,375.000.15%43,900
Mar 30, 20263,325.003,370.003,280.003,370.003,370.00-2.60%42,500
Mar 27, 20263,455.003,485.003,440.003,460.003,395.00-38,800
Mar 26, 20263,440.003,460.003,415.003,460.003,395.000.29%23,900
Mar 25, 20263,435.003,475.003,420.003,450.003,385.192.07%34,000
Mar 24, 20263,360.003,405.003,355.003,380.003,316.501.50%30,400
Mar 23, 20263,315.003,345.003,275.003,330.003,267.44-1.33%50,100
Mar 19, 20263,600.003,605.003,365.003,375.003,311.60-2.03%153,700
Mar 18, 20263,400.003,460.003,400.003,445.003,380.281.32%21,600
Mar 17, 20263,375.003,410.003,375.003,400.003,336.131.19%25,700
Mar 16, 20263,355.003,390.003,350.003,360.003,296.88-0.30%22,100
Mar 13, 20263,365.003,425.003,355.003,370.003,306.69-1.75%29,300
Mar 12, 20263,485.003,485.003,405.003,430.003,365.56-1.58%28,800
Mar 11, 20263,485.003,535.003,485.003,485.003,419.530.87%23,300
Mar 10, 20263,430.003,485.003,385.003,455.003,390.092.37%29,800
Mar 9, 20263,325.003,395.003,300.003,375.003,311.60-2.60%74,500
Mar 6, 20263,435.003,485.003,420.003,465.003,399.91-1.14%26,900
Mar 5, 20263,500.003,525.003,470.003,505.003,439.153.55%38,600
Mar 4, 20263,410.003,435.003,330.003,385.003,321.41-3.70%88,100
Mar 3, 20263,655.003,655.003,515.003,515.003,448.97-4.22%95,200
Mar 2, 20263,650.003,680.003,615.003,670.003,601.05-0.81%50,400
Feb 27, 20263,615.003,700.003,605.003,700.003,630.492.07%38,500
Feb 26, 20263,630.003,650.003,610.003,625.003,556.900.14%26,800
Feb 25, 20263,685.003,690.003,620.003,620.003,551.99-1.63%40,100
Feb 24, 20263,625.003,690.003,620.003,680.003,610.871.52%46,800
Feb 20, 20263,600.003,625.003,570.003,625.003,556.900.42%46,100
Feb 19, 20263,615.003,620.003,580.003,610.003,542.18-0.14%19,000
Feb 18, 20263,610.003,640.003,575.003,615.003,547.090.84%18,500
Feb 17, 20263,585.003,610.003,570.003,585.003,517.65-18,600
Feb 16, 20263,640.003,640.003,570.003,585.003,517.65-1.78%28,600
Feb 13, 20263,670.003,675.003,600.003,650.003,581.43-1.08%32,000
Feb 12, 20263,600.003,700.003,585.003,690.003,620.682.93%52,000
Feb 10, 20263,540.003,600.003,530.003,585.003,517.651.13%31,900
Feb 9, 20263,590.003,590.003,525.003,545.003,478.400.57%23,000
Feb 6, 20263,465.003,525.003,440.003,525.003,458.781.73%25,300
Feb 5, 20263,485.003,500.003,455.003,465.003,399.910.14%47,900
Feb 4, 20263,455.003,480.003,430.003,460.003,395.001.32%29,800
Feb 3, 20263,395.003,445.003,380.003,415.003,350.851.19%38,700
Feb 2, 20263,490.003,495.003,370.003,375.003,311.60-2.60%51,100
Jan 30, 20263,455.003,465.003,395.003,465.003,399.911.02%60,500
Jan 29, 20263,465.003,465.003,415.003,430.003,365.56-1.44%31,200
Jan 28, 20263,495.003,505.003,440.003,480.003,414.62-0.43%28,000
Jan 27, 20263,530.003,545.003,475.003,495.003,429.34-1.27%38,600
Jan 26, 20263,580.003,580.003,520.003,540.003,473.50-1.12%39,500
Jan 23, 20263,610.003,645.003,565.003,580.003,512.75-1.78%26,200
Jan 22, 20263,500.003,645.003,500.003,645.003,576.524.59%32,500
Jan 21, 20263,505.003,535.003,460.003,485.003,419.53-1.97%30,800
Jan 20, 20263,605.003,605.003,545.003,555.003,488.22-1.39%28,100
Jan 19, 20263,645.003,645.003,600.003,605.003,537.28-1.10%26,700
Jan 16, 20263,610.003,645.003,595.003,645.003,576.520.14%18,300
Jan 15, 20263,600.003,640.003,570.003,640.003,571.620.41%13,800
Jan 14, 20263,625.003,650.003,595.003,625.003,556.90-34,300
Jan 13, 20263,660.003,660.003,580.003,625.003,556.900.97%33,000
Jan 9, 20263,645.003,645.003,580.003,590.003,522.560.28%19,700
Jan 8, 20263,645.003,655.003,580.003,580.003,512.75-1.10%26,600
Jan 7, 20263,550.003,640.003,530.003,620.003,551.991.40%30,000
Jan 6, 20263,550.003,645.003,545.003,570.003,502.93-0.14%59,800
Jan 5, 20263,545.003,585.003,520.003,575.003,507.841.27%63,400
Dec 30, 20253,520.003,540.003,485.003,530.003,463.681.00%34,400
Dec 29, 20253,490.003,500.003,475.003,495.003,429.340.43%38,300
Dec 26, 20253,430.003,480.003,415.003,480.003,414.622.05%47,300
Dec 25, 20253,425.003,425.003,400.003,410.003,345.940.29%9,300
Dec 24, 20253,425.003,425.003,390.003,400.003,336.13-0.73%17,800
Dec 23, 20253,425.003,425.003,410.003,425.003,360.66-0.58%30,800
Dec 22, 20253,400.003,445.003,395.003,445.003,380.281.77%19,800
Dec 19, 20253,375.003,410.003,365.003,385.003,321.41-28,500
Dec 18, 20253,370.003,390.003,355.003,385.003,321.410.15%15,500
Dec 17, 20253,365.003,385.003,350.003,380.003,316.500.45%17,000
Dec 16, 20253,375.003,390.003,340.003,365.003,301.78-0.44%25,700
Dec 15, 20253,365.003,385.003,365.003,380.003,316.500.60%14,000
Dec 12, 20253,330.003,370.003,295.003,360.003,296.882.13%28,300
Dec 11, 20253,330.003,330.003,290.003,290.003,228.19-0.45%25,900
Dec 10, 20253,335.003,345.003,305.003,305.003,242.91-0.45%25,500
Dec 9, 20253,390.003,390.003,320.003,320.003,257.63-1.78%31,800
Dec 8, 20253,405.003,420.003,375.003,380.003,316.500.75%20,000
Dec 5, 20253,390.003,405.003,355.003,355.003,291.97-2.19%27,000
Dec 4, 20253,380.003,430.003,375.003,430.003,365.561.93%19,200
Dec 3, 20253,365.003,385.003,355.003,365.003,301.780.30%20,900
Dec 2, 20253,410.003,410.003,355.003,355.003,291.97-0.74%14,500
Dec 1, 20253,460.003,465.003,375.003,380.003,316.50-2.17%22,100