Tomoe Engineering Co., Ltd. (TYO:6309)
Japan
· Delayed Price · Currency is JPY 1,803.00
-12.00 (-0.66%)
Apr 28, 2026, 3:30 PM JST
Tomoe Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,765.00 | 1,803.00 | 1,761.00 | 1,803.00 | 1,803.00 | -0.66% | 275,500 |
| Apr 27, 2026 | 1,795.00 | 1,825.00 | 1,786.00 | 1,815.00 | 1,779.00 | 1.40% | 273,700 |
| Apr 24, 2026 | 1,806.00 | 1,808.00 | 1,776.00 | 1,790.00 | 1,754.50 | -0.39% | 190,900 |
| Apr 23, 2026 | 1,802.00 | 1,803.00 | 1,775.00 | 1,797.00 | 1,761.36 | 0.45% | 194,300 |
| Apr 22, 2026 | 1,835.00 | 1,835.00 | 1,785.00 | 1,789.00 | 1,753.52 | -2.51% | 258,500 |
| Apr 21, 2026 | 1,859.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,798.60 | -0.60% | 181,900 |
| Apr 20, 2026 | 1,864.00 | 1,864.00 | 1,846.00 | 1,846.00 | 1,809.39 | -0.11% | 119,700 |
| Apr 17, 2026 | 1,865.00 | 1,873.00 | 1,846.00 | 1,848.00 | 1,811.35 | -0.91% | 144,700 |
| Apr 16, 2026 | 1,880.00 | 1,885.00 | 1,863.00 | 1,865.00 | 1,828.01 | -0.37% | 157,800 |
| Apr 15, 2026 | 1,882.00 | 1,889.00 | 1,864.00 | 1,872.00 | 1,834.87 | -0.27% | 201,000 |
| Apr 14, 2026 | 1,890.00 | 1,893.00 | 1,864.00 | 1,877.00 | 1,839.77 | -0.21% | 194,100 |
| Apr 13, 2026 | 1,882.00 | 1,890.00 | 1,864.00 | 1,881.00 | 1,843.69 | -0.05% | 174,900 |
| Apr 10, 2026 | 1,901.00 | 1,914.00 | 1,881.00 | 1,882.00 | 1,844.67 | -0.79% | 123,100 |
| Apr 9, 2026 | 1,935.00 | 1,935.00 | 1,896.00 | 1,897.00 | 1,859.37 | -1.96% | 217,700 |
| Apr 8, 2026 | 1,922.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,896.62 | 2.38% | 202,800 |
| Apr 7, 2026 | 1,897.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,852.51 | 0.59% | 83,200 |
| Apr 6, 2026 | 1,885.00 | 1,900.00 | 1,879.00 | 1,879.00 | 1,841.73 | -0.11% | 111,100 |
| Apr 3, 2026 | 1,871.00 | 1,896.00 | 1,867.00 | 1,881.00 | 1,843.69 | 1.07% | 111,200 |
| Apr 2, 2026 | 1,900.00 | 1,921.00 | 1,861.00 | 1,861.00 | 1,824.09 | -1.79% | 175,500 |
| Apr 1, 2026 | 1,863.00 | 1,895.00 | 1,848.00 | 1,895.00 | 1,857.41 | 4.81% | 84,100 |
| Mar 31, 2026 | 1,810.00 | 1,839.00 | 1,801.00 | 1,808.00 | 1,772.14 | -1.15% | 90,600 |
| Mar 30, 2026 | 1,800.00 | 1,837.00 | 1,780.00 | 1,829.00 | 1,792.72 | -0.60% | 144,000 |
| Mar 27, 2026 | 1,828.00 | 1,858.00 | 1,819.00 | 1,840.00 | 1,803.50 | -0.33% | 96,900 |
| Mar 26, 2026 | 1,871.00 | 1,878.00 | 1,827.00 | 1,846.00 | 1,809.39 | -1.44% | 95,200 |
| Mar 25, 2026 | 1,875.00 | 1,890.00 | 1,856.00 | 1,873.00 | 1,835.85 | 1.30% | 141,600 |
| Mar 24, 2026 | 1,843.00 | 1,853.00 | 1,822.00 | 1,849.00 | 1,812.33 | 2.55% | 79,000 |
| Mar 23, 2026 | 1,850.00 | 1,875.00 | 1,787.00 | 1,803.00 | 1,767.24 | -4.35% | 164,400 |
| Mar 19, 2026 | 1,912.00 | 1,917.00 | 1,882.00 | 1,885.00 | 1,847.61 | -3.23% | 79,500 |
| Mar 18, 2026 | 1,919.00 | 1,948.00 | 1,917.00 | 1,948.00 | 1,909.36 | 2.80% | 61,200 |
| Mar 17, 2026 | 1,890.00 | 1,913.00 | 1,880.00 | 1,895.00 | 1,857.41 | 0.37% | 78,300 |
| Mar 16, 2026 | 1,914.00 | 1,914.00 | 1,871.00 | 1,888.00 | 1,850.55 | -1.36% | 127,900 |
| Mar 13, 2026 | 1,880.00 | 1,944.00 | 1,872.00 | 1,914.00 | 1,876.04 | -4.20% | 238,400 |
| Mar 12, 2026 | 2,020.00 | 2,029.00 | 1,976.00 | 1,998.00 | 1,958.37 | -2.73% | 189,600 |
| Mar 11, 2026 | 2,070.00 | 2,085.00 | 2,054.00 | 2,054.00 | 2,013.26 | 0.24% | 70,200 |
| Mar 10, 2026 | 2,019.00 | 2,084.00 | 2,007.00 | 2,049.00 | 2,008.36 | 3.17% | 86,700 |
| Mar 9, 2026 | 1,974.00 | 2,000.00 | 1,933.00 | 1,986.00 | 1,946.61 | -4.61% | 163,800 |
| Mar 6, 2026 | 2,083.00 | 2,083.00 | 2,038.00 | 2,082.00 | 2,040.70 | -0.57% | 81,900 |
| Mar 5, 2026 | 2,076.00 | 2,117.00 | 2,071.00 | 2,094.00 | 2,052.47 | 4.86% | 96,000 |
| Mar 4, 2026 | 2,024.00 | 2,065.00 | 1,961.00 | 1,997.00 | 1,957.39 | -5.71% | 206,500 |
| Mar 3, 2026 | 2,180.00 | 2,197.00 | 2,115.00 | 2,118.00 | 2,075.99 | -2.80% | 115,500 |
| Mar 2, 2026 | 2,171.00 | 2,200.00 | 2,143.00 | 2,179.00 | 2,135.78 | -2.42% | 112,200 |
| Feb 27, 2026 | 2,167.00 | 2,239.00 | 2,165.00 | 2,233.00 | 2,188.71 | 2.57% | 90,400 |
| Feb 26, 2026 | 2,184.00 | 2,195.00 | 2,173.00 | 2,177.00 | 2,133.82 | 0.32% | 77,900 |
| Feb 25, 2026 | 2,177.00 | 2,186.00 | 2,157.00 | 2,170.00 | 2,126.96 | -0.18% | 88,200 |
| Feb 24, 2026 | 2,157.00 | 2,187.00 | 2,138.00 | 2,174.00 | 2,130.88 | 1.30% | 81,500 |
| Feb 20, 2026 | 2,152.00 | 2,154.00 | 2,117.00 | 2,146.00 | 2,103.43 | -0.19% | 58,200 |
| Feb 19, 2026 | 2,119.00 | 2,151.00 | 2,102.00 | 2,150.00 | 2,107.36 | 1.99% | 85,800 |
| Feb 18, 2026 | 2,099.00 | 2,114.00 | 2,079.00 | 2,108.00 | 2,066.19 | 1.44% | 76,900 |
| Feb 17, 2026 | 2,111.00 | 2,114.00 | 2,059.00 | 2,078.00 | 2,036.78 | -1.89% | 108,100 |
| Feb 16, 2026 | 2,116.00 | 2,120.00 | 2,100.00 | 2,118.00 | 2,075.99 | 0.43% | 102,900 |
| Feb 13, 2026 | 2,129.00 | 2,131.00 | 2,083.00 | 2,109.00 | 2,067.17 | -0.94% | 87,700 |
| Feb 12, 2026 | 2,075.00 | 2,147.00 | 2,075.00 | 2,129.00 | 2,086.77 | 2.80% | 116,100 |
| Feb 10, 2026 | 2,065.00 | 2,079.00 | 2,065.00 | 2,071.00 | 2,029.92 | 0.53% | 57,400 |
| Feb 9, 2026 | 2,083.00 | 2,083.00 | 2,046.00 | 2,060.00 | 2,019.14 | 1.33% | 75,200 |
| Feb 6, 2026 | 2,002.00 | 2,033.00 | 1,987.00 | 2,033.00 | 1,992.68 | 1.45% | 95,900 |
| Feb 5, 2026 | 2,005.00 | 2,018.00 | 1,993.00 | 2,004.00 | 1,964.25 | 0.91% | 61,700 |
| Feb 4, 2026 | 1,972.00 | 1,992.00 | 1,959.00 | 1,986.00 | 1,946.61 | 0.61% | 75,500 |
| Feb 3, 2026 | 1,924.00 | 1,974.00 | 1,915.00 | 1,974.00 | 1,934.85 | 3.24% | 104,200 |
| Feb 2, 2026 | 1,930.00 | 1,950.00 | 1,909.00 | 1,912.00 | 1,874.08 | -0.83% | 127,600 |
| Jan 30, 2026 | 1,915.00 | 1,932.00 | 1,893.00 | 1,928.00 | 1,889.76 | 0.31% | 96,000 |
| Jan 29, 2026 | 1,910.00 | 1,925.00 | 1,891.00 | 1,922.00 | 1,883.88 | 0.63% | 116,400 |
| Jan 28, 2026 | 1,933.00 | 1,933.00 | 1,910.00 | 1,910.00 | 1,872.12 | -1.80% | 98,600 |
| Jan 27, 2026 | 1,920.00 | 1,945.00 | 1,901.00 | 1,945.00 | 1,906.42 | 1.94% | 98,700 |
| Jan 26, 2026 | 1,950.00 | 1,950.00 | 1,906.00 | 1,908.00 | 1,870.16 | -2.65% | 121,800 |
| Jan 23, 2026 | 1,948.00 | 1,973.00 | 1,944.00 | 1,960.00 | 1,921.12 | 0.93% | 124,300 |
| Jan 22, 2026 | 1,920.00 | 1,957.00 | 1,918.00 | 1,942.00 | 1,903.48 | 1.68% | 119,300 |
| Jan 21, 2026 | 1,887.00 | 1,912.00 | 1,873.00 | 1,910.00 | 1,872.12 | 0.53% | 100,000 |
| Jan 20, 2026 | 1,931.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,862.31 | -1.35% | 105,700 |
| Jan 19, 2026 | 1,940.00 | 1,945.00 | 1,907.00 | 1,926.00 | 1,887.80 | -0.98% | 146,100 |
| Jan 16, 2026 | 1,923.00 | 1,945.00 | 1,906.00 | 1,945.00 | 1,906.42 | 1.51% | 88,800 |
| Jan 15, 2026 | 1,900.00 | 1,925.00 | 1,900.00 | 1,916.00 | 1,878.00 | 0.10% | 115,500 |
| Jan 14, 2026 | 1,884.00 | 1,924.00 | 1,881.00 | 1,914.00 | 1,876.04 | 1.59% | 149,200 |
| Jan 13, 2026 | 1,910.00 | 1,911.00 | 1,866.00 | 1,884.00 | 1,846.63 | 2.50% | 209,900 |
| Jan 9, 2026 | 1,810.00 | 1,838.00 | 1,806.00 | 1,838.00 | 1,801.54 | 2.34% | 140,400 |
| Jan 8, 2026 | 1,820.00 | 1,824.00 | 1,796.00 | 1,796.00 | 1,760.38 | -1.26% | 117,200 |
| Jan 7, 2026 | 1,797.00 | 1,835.00 | 1,789.00 | 1,819.00 | 1,782.92 | 1.22% | 105,500 |
| Jan 6, 2026 | 1,790.00 | 1,808.00 | 1,788.00 | 1,797.00 | 1,761.36 | 0.39% | 84,100 |
| Jan 5, 2026 | 1,805.00 | 1,816.00 | 1,786.00 | 1,790.00 | 1,754.50 | 0.06% | 117,300 |
| Dec 30, 2025 | 1,789.00 | 1,801.00 | 1,781.00 | 1,789.00 | 1,753.52 | - | 80,400 |
| Dec 29, 2025 | 1,763.00 | 1,789.00 | 1,763.00 | 1,789.00 | 1,753.52 | 1.76% | 102,100 |
| Dec 26, 2025 | 1,750.00 | 1,762.00 | 1,748.00 | 1,758.00 | 1,723.13 | 0.46% | 70,800 |
| Dec 25, 2025 | 1,745.00 | 1,756.00 | 1,732.00 | 1,750.00 | 1,715.29 | 0.98% | 56,000 |
| Dec 24, 2025 | 1,735.00 | 1,760.00 | 1,726.00 | 1,733.00 | 1,698.63 | -0.29% | 89,100 |
| Dec 23, 2025 | 1,711.00 | 1,747.00 | 1,706.00 | 1,738.00 | 1,703.53 | 1.40% | 76,400 |
| Dec 22, 2025 | 1,740.00 | 1,742.00 | 1,714.00 | 1,714.00 | 1,680.00 | -0.92% | 83,100 |
| Dec 19, 2025 | 1,711.00 | 1,733.00 | 1,709.00 | 1,730.00 | 1,695.69 | 1.23% | 84,700 |
| Dec 18, 2025 | 1,691.00 | 1,716.00 | 1,678.00 | 1,709.00 | 1,675.10 | 0.77% | 127,300 |
| Dec 17, 2025 | 1,717.00 | 1,718.00 | 1,695.00 | 1,696.00 | 1,662.36 | -1.11% | 132,200 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,708.00 | 1,715.00 | 1,680.98 | -2.78% | 257,900 |
| Dec 15, 2025 | 1,750.00 | 1,778.00 | 1,738.00 | 1,764.00 | 1,729.01 | 0.51% | 280,500 |
| Dec 12, 2025 | 1,834.00 | 1,838.00 | 1,701.00 | 1,755.00 | 1,720.19 | 0.06% | 688,300 |
| Dec 11, 2025 | 1,784.00 | 1,793.00 | 1,740.00 | 1,754.00 | 1,719.21 | -1.07% | 273,400 |
| Dec 10, 2025 | 1,740.00 | 1,789.00 | 1,723.00 | 1,773.00 | 1,737.83 | 3.32% | 253,200 |
| Dec 9, 2025 | 1,740.00 | 1,757.00 | 1,709.00 | 1,716.00 | 1,681.96 | -1.15% | 135,600 |
| Dec 8, 2025 | 1,685.00 | 1,736.00 | 1,684.00 | 1,736.00 | 1,701.57 | 3.09% | 218,600 |
| Dec 5, 2025 | 1,691.00 | 1,709.00 | 1,684.00 | 1,684.00 | 1,650.60 | -1.17% | 89,400 |
| Dec 4, 2025 | 1,685.00 | 1,708.00 | 1,681.00 | 1,704.00 | 1,670.20 | 1.13% | 100,600 |
| Dec 3, 2025 | 1,672.00 | 1,694.00 | 1,668.00 | 1,685.00 | 1,651.58 | 0.84% | 98,300 |
| Dec 2, 2025 | 1,699.00 | 1,708.00 | 1,660.00 | 1,671.00 | 1,637.86 | -1.76% | 124,500 |
| Dec 1, 2025 | 1,698.00 | 1,723.00 | 1,679.00 | 1,701.00 | 1,667.26 | 0.18% | 238,000 |