Tomoe Engineering Co., Ltd. (TYO:6309)
Japan
· Delayed Price · Currency is JPY 1,986.00
-96.00 (-4.61%)
At close: Mar 9, 2026
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,083.00 | 2,083.00 | 2,038.00 | 2,082.00 | 2,082.00 | -0.57% | 81,900 |
| Mar 5, 2026 | 2,076.00 | 2,117.00 | 2,071.00 | 2,094.00 | 2,094.00 | 4.86% | 96,000 |
| Mar 4, 2026 | 2,024.00 | 2,065.00 | 1,961.00 | 1,997.00 | 1,997.00 | -5.71% | 206,500 |
| Mar 3, 2026 | 2,180.00 | 2,197.00 | 2,115.00 | 2,118.00 | 2,118.00 | -2.80% | 115,500 |
| Mar 2, 2026 | 2,171.00 | 2,200.00 | 2,143.00 | 2,179.00 | 2,179.00 | -2.42% | 112,200 |
| Feb 27, 2026 | 2,167.00 | 2,239.00 | 2,165.00 | 2,233.00 | 2,233.00 | 2.57% | 90,400 |
| Feb 26, 2026 | 2,184.00 | 2,195.00 | 2,173.00 | 2,177.00 | 2,177.00 | 0.32% | 77,900 |
| Feb 25, 2026 | 2,177.00 | 2,186.00 | 2,157.00 | 2,170.00 | 2,170.00 | -0.18% | 88,200 |
| Feb 24, 2026 | 2,157.00 | 2,187.00 | 2,138.00 | 2,174.00 | 2,174.00 | 1.30% | 81,500 |
| Feb 20, 2026 | 2,152.00 | 2,154.00 | 2,117.00 | 2,146.00 | 2,146.00 | -0.19% | 58,200 |
| Feb 19, 2026 | 2,119.00 | 2,151.00 | 2,102.00 | 2,150.00 | 2,150.00 | 1.99% | 85,800 |
| Feb 18, 2026 | 2,099.00 | 2,114.00 | 2,079.00 | 2,108.00 | 2,108.00 | 1.44% | 76,900 |
| Feb 17, 2026 | 2,111.00 | 2,114.00 | 2,059.00 | 2,078.00 | 2,078.00 | -1.89% | 108,100 |
| Feb 16, 2026 | 2,116.00 | 2,120.00 | 2,100.00 | 2,118.00 | 2,118.00 | 0.43% | 102,900 |
| Feb 13, 2026 | 2,129.00 | 2,131.00 | 2,083.00 | 2,109.00 | 2,109.00 | -0.94% | 87,700 |
| Feb 12, 2026 | 2,075.00 | 2,147.00 | 2,075.00 | 2,129.00 | 2,129.00 | 2.80% | 116,100 |
| Feb 10, 2026 | 2,065.00 | 2,079.00 | 2,065.00 | 2,071.00 | 2,071.00 | 0.53% | 57,400 |
| Feb 9, 2026 | 2,083.00 | 2,083.00 | 2,046.00 | 2,060.00 | 2,060.00 | 1.33% | 75,200 |
| Feb 6, 2026 | 2,002.00 | 2,033.00 | 1,987.00 | 2,033.00 | 2,033.00 | 1.45% | 95,900 |
| Feb 5, 2026 | 2,005.00 | 2,018.00 | 1,993.00 | 2,004.00 | 2,004.00 | 0.91% | 61,700 |
| Feb 4, 2026 | 1,972.00 | 1,992.00 | 1,959.00 | 1,986.00 | 1,986.00 | 0.61% | 75,500 |
| Feb 3, 2026 | 1,924.00 | 1,974.00 | 1,915.00 | 1,974.00 | 1,974.00 | 3.24% | 104,200 |
| Feb 2, 2026 | 1,930.00 | 1,950.00 | 1,909.00 | 1,912.00 | 1,912.00 | -0.83% | 127,600 |
| Jan 30, 2026 | 1,915.00 | 1,932.00 | 1,893.00 | 1,928.00 | 1,928.00 | 0.31% | 96,000 |
| Jan 29, 2026 | 1,910.00 | 1,925.00 | 1,891.00 | 1,922.00 | 1,922.00 | 0.63% | 116,400 |
| Jan 28, 2026 | 1,933.00 | 1,933.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.80% | 98,600 |
| Jan 27, 2026 | 1,920.00 | 1,945.00 | 1,901.00 | 1,945.00 | 1,945.00 | 1.94% | 98,700 |
| Jan 26, 2026 | 1,950.00 | 1,950.00 | 1,906.00 | 1,908.00 | 1,908.00 | -2.65% | 121,800 |
| Jan 23, 2026 | 1,948.00 | 1,973.00 | 1,944.00 | 1,960.00 | 1,960.00 | 0.93% | 124,300 |
| Jan 22, 2026 | 1,920.00 | 1,957.00 | 1,918.00 | 1,942.00 | 1,942.00 | 1.68% | 119,300 |
| Jan 21, 2026 | 1,887.00 | 1,912.00 | 1,873.00 | 1,910.00 | 1,910.00 | 0.53% | 100,000 |
| Jan 20, 2026 | 1,931.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.35% | 105,700 |
| Jan 19, 2026 | 1,940.00 | 1,945.00 | 1,907.00 | 1,926.00 | 1,926.00 | -0.98% | 146,100 |
| Jan 16, 2026 | 1,923.00 | 1,945.00 | 1,906.00 | 1,945.00 | 1,945.00 | 1.51% | 88,800 |
| Jan 15, 2026 | 1,900.00 | 1,925.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.10% | 115,500 |
| Jan 14, 2026 | 1,884.00 | 1,924.00 | 1,881.00 | 1,914.00 | 1,914.00 | 1.59% | 149,200 |
| Jan 13, 2026 | 1,910.00 | 1,911.00 | 1,866.00 | 1,884.00 | 1,884.00 | 2.50% | 209,900 |
| Jan 9, 2026 | 1,810.00 | 1,838.00 | 1,806.00 | 1,838.00 | 1,838.00 | 2.34% | 140,400 |
| Jan 8, 2026 | 1,820.00 | 1,824.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.26% | 117,200 |
| Jan 7, 2026 | 1,797.00 | 1,835.00 | 1,789.00 | 1,819.00 | 1,819.00 | 1.22% | 105,500 |
| Jan 6, 2026 | 1,790.00 | 1,808.00 | 1,788.00 | 1,797.00 | 1,797.00 | 0.39% | 84,100 |
| Jan 5, 2026 | 1,805.00 | 1,816.00 | 1,786.00 | 1,790.00 | 1,790.00 | 0.06% | 117,300 |
| Dec 30, 2025 | 1,789.00 | 1,801.00 | 1,781.00 | 1,789.00 | 1,789.00 | - | 80,400 |
| Dec 29, 2025 | 1,763.00 | 1,789.00 | 1,763.00 | 1,789.00 | 1,789.00 | 1.76% | 102,100 |
| Dec 26, 2025 | 1,750.00 | 1,762.00 | 1,748.00 | 1,758.00 | 1,758.00 | 0.46% | 70,800 |
| Dec 25, 2025 | 1,745.00 | 1,756.00 | 1,732.00 | 1,750.00 | 1,750.00 | 0.98% | 56,000 |
| Dec 24, 2025 | 1,735.00 | 1,760.00 | 1,726.00 | 1,733.00 | 1,733.00 | -0.29% | 89,100 |
| Dec 23, 2025 | 1,711.00 | 1,747.00 | 1,706.00 | 1,738.00 | 1,738.00 | 1.40% | 76,400 |
| Dec 22, 2025 | 1,740.00 | 1,742.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.92% | 83,100 |
| Dec 19, 2025 | 1,711.00 | 1,733.00 | 1,709.00 | 1,730.00 | 1,730.00 | 1.23% | 84,700 |
| Dec 18, 2025 | 1,691.00 | 1,716.00 | 1,678.00 | 1,709.00 | 1,709.00 | 0.77% | 127,300 |
| Dec 17, 2025 | 1,717.00 | 1,718.00 | 1,695.00 | 1,696.00 | 1,696.00 | -1.11% | 132,200 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.78% | 257,900 |
| Dec 15, 2025 | 1,750.00 | 1,778.00 | 1,738.00 | 1,764.00 | 1,764.00 | 0.51% | 280,500 |
| Dec 12, 2025 | 1,834.00 | 1,838.00 | 1,701.00 | 1,755.00 | 1,755.00 | 0.06% | 688,300 |
| Dec 11, 2025 | 1,784.00 | 1,793.00 | 1,740.00 | 1,754.00 | 1,754.00 | -1.07% | 273,400 |
| Dec 10, 2025 | 1,740.00 | 1,789.00 | 1,723.00 | 1,773.00 | 1,773.00 | 3.32% | 253,200 |
| Dec 9, 2025 | 1,740.00 | 1,757.00 | 1,709.00 | 1,716.00 | 1,716.00 | -1.15% | 135,600 |
| Dec 8, 2025 | 1,685.00 | 1,736.00 | 1,684.00 | 1,736.00 | 1,736.00 | 3.09% | 218,600 |
| Dec 5, 2025 | 1,691.00 | 1,709.00 | 1,684.00 | 1,684.00 | 1,684.00 | -1.17% | 89,400 |
| Dec 4, 2025 | 1,685.00 | 1,708.00 | 1,681.00 | 1,704.00 | 1,704.00 | 1.13% | 100,600 |
| Dec 3, 2025 | 1,672.00 | 1,694.00 | 1,668.00 | 1,685.00 | 1,685.00 | 0.84% | 98,300 |
| Dec 2, 2025 | 1,699.00 | 1,708.00 | 1,660.00 | 1,671.00 | 1,671.00 | -1.76% | 124,500 |
| Dec 1, 2025 | 1,698.00 | 1,723.00 | 1,679.00 | 1,701.00 | 1,701.00 | 0.18% | 238,000 |
| Nov 28, 2025 | 1,690.00 | 1,699.00 | 1,682.00 | 1,698.00 | 1,698.00 | 0.47% | 118,800 |
| Nov 27, 2025 | 1,660.00 | 1,690.00 | 1,657.00 | 1,690.00 | 1,690.00 | 1.87% | 231,000 |
| Nov 26, 2025 | 1,650.00 | 1,659.00 | 1,646.00 | 1,659.00 | 1,659.00 | 1.53% | 59,500 |
| Nov 25, 2025 | 1,661.00 | 1,662.00 | 1,627.00 | 1,634.00 | 1,634.00 | -2.16% | 78,000 |
| Nov 21, 2025 | 1,627.00 | 1,670.00 | 1,623.00 | 1,670.00 | 1,670.00 | 1.89% | 176,800 |
| Nov 20, 2025 | 1,618.00 | 1,644.00 | 1,615.00 | 1,639.00 | 1,639.00 | 2.31% | 115,500 |
| Nov 19, 2025 | 1,605.00 | 1,622.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.31% | 64,700 |
| Nov 18, 2025 | 1,632.00 | 1,634.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.53% | 63,000 |
| Nov 17, 2025 | 1,659.00 | 1,668.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.15% | 98,600 |
| Nov 14, 2025 | 1,624.00 | 1,653.00 | 1,618.00 | 1,651.00 | 1,651.00 | 1.85% | 160,500 |
| Nov 13, 2025 | 1,640.00 | 1,646.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.16% | 80,000 |
| Nov 12, 2025 | 1,620.00 | 1,643.00 | 1,614.00 | 1,640.00 | 1,640.00 | 1.55% | 118,800 |
| Nov 11, 2025 | 1,603.00 | 1,619.00 | 1,591.00 | 1,615.00 | 1,615.00 | 0.50% | 96,000 |
| Nov 10, 2025 | 1,622.00 | 1,632.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.92% | 112,700 |
| Nov 7, 2025 | 1,609.00 | 1,622.00 | 1,592.00 | 1,622.00 | 1,622.00 | 0.81% | 85,900 |
| Nov 6, 2025 | 1,591.00 | 1,623.00 | 1,586.00 | 1,609.00 | 1,609.00 | 1.19% | 85,600 |
| Nov 5, 2025 | 1,608.00 | 1,637.00 | 1,572.00 | 1,590.00 | 1,590.00 | -2.99% | 195,300 |
| Nov 4, 2025 | 1,589.00 | 1,653.00 | 1,585.00 | 1,639.00 | 1,639.00 | 3.34% | 685,600 |
| Oct 31, 2025 | 1,597.00 | 1,599.00 | 1,564.00 | 1,586.00 | 1,586.00 | -1.25% | 166,600 |
| Oct 30, 2025 | 1,580.00 | 1,623.00 | 1,577.00 | 1,606.00 | 1,606.00 | -1.23% | 254,800 |
| Oct 29, 2025 | 1,660.00 | 1,667.00 | 1,626.00 | 1,626.00 | 1,600.00 | -3.39% | 418,200 |
| Oct 28, 2025 | 1,659.00 | 1,709.00 | 1,638.00 | 1,683.00 | 1,656.09 | 1.14% | 757,300 |
| Oct 27, 2025 | 1,673.00 | 1,676.00 | 1,654.00 | 1,664.00 | 1,637.39 | 0.54% | 202,900 |
| Oct 24, 2025 | 1,652.00 | 1,655.00 | 1,637.00 | 1,655.00 | 1,628.54 | 0.18% | 126,300 |
| Oct 23, 2025 | 1,632.00 | 1,655.00 | 1,627.00 | 1,652.00 | 1,625.58 | 1.54% | 135,400 |
| Oct 22, 2025 | 1,630.00 | 1,638.00 | 1,622.00 | 1,627.00 | 1,600.98 | 0.12% | 165,500 |
| Oct 21, 2025 | 1,638.00 | 1,640.00 | 1,621.00 | 1,625.00 | 1,599.02 | - | 142,500 |
| Oct 20, 2025 | 1,617.00 | 1,625.00 | 1,608.00 | 1,625.00 | 1,599.02 | 1.69% | 156,300 |
| Oct 17, 2025 | 1,604.00 | 1,609.00 | 1,597.00 | 1,598.00 | 1,572.45 | -0.99% | 109,900 |
| Oct 16, 2025 | 1,615.00 | 1,624.00 | 1,598.00 | 1,614.00 | 1,588.19 | -0.12% | 177,400 |
| Oct 15, 2025 | 1,592.00 | 1,617.00 | 1,592.00 | 1,616.00 | 1,590.16 | 1.70% | 98,000 |
| Oct 14, 2025 | 1,600.00 | 1,613.00 | 1,580.00 | 1,589.00 | 1,563.59 | -1.30% | 320,200 |
| Oct 10, 2025 | 1,630.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,584.26 | -2.01% | 150,300 |
| Oct 9, 2025 | 1,642.00 | 1,656.00 | 1,634.00 | 1,643.00 | 1,616.73 | -0.42% | 176,100 |
| Oct 8, 2025 | 1,662.00 | 1,669.00 | 1,649.00 | 1,650.00 | 1,623.62 | 0.49% | 104,200 |
| Oct 7, 2025 | 1,655.00 | 1,669.00 | 1,642.00 | 1,642.00 | 1,615.74 | -0.67% | 255,900 |