Tomoe Corporation 1921
TSE · Japan · Industrial Services
¥1,986.00+63.00 (+3.28%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,986.00 | +3.28% | ¥1,904.00 | ¥1,986.00 | ¥1,904.00 | 2.40K |
| 2026-10-01 | ¥1,923.00 | -1.08% | ¥1,944.00 | ¥1,954.00 | ¥1,906.00 | 3.80K |
| 2026-09-30 | ¥1,944.00 | +2.15% | ¥1,903.00 | ¥1,944.00 | ¥1,903.00 | 1.90K |
| 2026-09-29 | ¥1,903.00 | -6.90% | ¥2,022.00 | ¥2,023.00 | ¥1,903.00 | 13.20K |
| 2026-09-28 | ¥2,044.00 | +2.71% | ¥1,975.00 | ¥2,049.00 | ¥1,975.00 | 18.10K |
| 2026-09-25 | ¥1,990.00 | -2.26% | ¥2,026.00 | ¥2,077.00 | ¥1,966.00 | 32.30K |
| 2026-09-24 | ¥2,036.00 | +1.60% | ¥2,054.00 | ¥2,092.00 | ¥2,003.00 | 17.50K |
| 2026-09-18 | ¥2,004.00 | +0.40% | ¥1,996.00 | ¥2,043.00 | ¥1,957.00 | 22.90K |
| 2026-09-17 | ¥1,996.00 | +2.41% | ¥1,949.00 | ¥1,999.00 | ¥1,930.00 | 22.30K |
| 2026-09-16 | ¥1,949.00 | +2.42% | ¥1,917.00 | ¥1,949.00 | ¥1,888.00 | 11.50K |
| 2026-09-15 | ¥1,903.00 | -0.73% | ¥1,917.00 | ¥1,923.00 | ¥1,884.00 | 5.40K |
| 2026-09-14 | ¥1,917.00 | +1.91% | ¥1,881.00 | ¥1,917.00 | ¥1,872.00 | 11.00K |
| 2026-09-11 | ¥1,881.00 | -0.32% | ¥1,848.00 | ¥1,899.00 | ¥1,844.00 | 8.30K |
| 2026-09-10 | ¥1,887.00 | 0.00% | ¥1,876.00 | ¥1,887.00 | ¥1,838.00 | 2.20K |
| 2026-09-09 | ¥1,887.00 | +4.08% | ¥1,818.00 | ¥1,887.00 | ¥1,818.00 | 7.90K |
| 2026-09-08 | ¥1,813.00 | -2.32% | ¥1,856.00 | ¥1,872.00 | ¥1,813.00 | 20.40K |
| 2026-09-07 | ¥1,856.00 | -4.72% | ¥1,917.00 | ¥1,917.00 | ¥1,803.00 | 38.70K |
| 2026-09-04 | ¥1,948.00 | +0.52% | ¥1,920.00 | ¥1,948.00 | ¥1,903.00 | 10.70K |
| 2026-09-03 | ¥1,938.00 | -0.36% | ¥1,935.00 | ¥1,966.00 | ¥1,927.00 | 5.30K |
| 2026-09-02 | ¥1,945.00 | -2.02% | ¥1,985.00 | ¥1,985.00 | ¥1,930.00 | 11.50K |
| 2026-09-01 | ¥1,985.00 | -0.10% | ¥1,964.00 | ¥2,008.00 | ¥1,964.00 | 10.00K |
| 2026-08-31 | ¥1,987.00 | +1.90% | ¥1,928.00 | ¥1,987.00 | ¥1,928.00 | 6.60K |
| 2026-08-28 | ¥1,950.00 | 0.00% | ¥1,962.00 | ¥1,962.00 | ¥1,923.00 | 5.40K |
| 2026-08-27 | ¥1,950.00 | +1.35% | ¥1,895.00 | ¥1,962.00 | ¥1,895.00 | 4.10K |
| 2026-08-26 | ¥1,924.00 | +0.16% | ¥1,921.00 | ¥1,942.00 | ¥1,916.00 | 6.10K |
| 2026-08-25 | ¥1,921.00 | -0.57% | ¥1,943.00 | ¥1,945.00 | ¥1,874.00 | 37.70K |
| 2026-08-24 | ¥1,932.00 | +2.11% | ¥1,883.00 | ¥1,961.00 | ¥1,874.00 | 28.40K |
| 2026-08-21 | ¥1,892.00 | +0.96% | ¥1,864.00 | ¥1,892.00 | ¥1,859.00 | 6.40K |
| 2026-08-20 | ¥1,874.00 | +1.41% | ¥1,848.00 | ¥1,888.00 | ¥1,847.00 | 8.70K |
| 2026-08-19 | ¥1,848.00 | -1.18% | ¥1,870.00 | ¥1,885.00 | ¥1,819.00 | 17.90K |
| 2026-08-18 | ¥1,870.00 | +1.91% | ¥1,829.00 | ¥1,898.00 | ¥1,783.00 | 21.00K |
| 2026-08-17 | ¥1,835.00 | -4.28% | ¥1,937.00 | ¥1,946.00 | ¥1,823.00 | 27.60K |
| 2026-08-14 | ¥1,917.00 | +2.51% | ¥1,863.00 | ¥1,950.00 | ¥1,862.00 | 21.90K |
| 2026-08-13 | ¥1,870.00 | -1.37% | ¥1,881.00 | ¥1,913.00 | ¥1,867.00 | 12.60K |
| 2026-08-12 | ¥1,896.00 | +0.96% | ¥1,862.00 | ¥1,920.00 | ¥1,852.00 | 21.30K |
| 2026-08-10 | ¥1,878.00 | -2.29% | ¥1,913.00 | ¥1,913.00 | ¥1,854.00 | 13.80K |
| 2026-08-07 | ¥1,922.00 | -0.05% | ¥1,954.00 | ¥1,997.00 | ¥1,801.00 | 27.40K |
| 2026-08-06 | ¥1,923.00 | -0.10% | ¥1,925.00 | ¥1,979.00 | ¥1,923.00 | 13.30K |
| 2026-08-05 | ¥1,925.00 | +3.00% | ¥1,829.00 | ¥1,950.00 | ¥1,825.00 | 32.30K |
| 2026-08-04 | ¥1,869.00 | -0.74% | ¥1,855.00 | ¥1,895.00 | ¥1,855.00 | 2.50K |
| 2026-08-03 | ¥1,883.00 | +2.95% | ¥1,804.00 | ¥1,889.00 | ¥1,804.00 | 50.10K |
| 2026-07-31 | ¥1,829.00 | +4.04% | ¥1,775.00 | ¥1,844.00 | ¥1,758.00 | 26.70K |
| 2026-07-30 | ¥1,758.00 | +1.97% | ¥1,725.00 | ¥1,766.00 | ¥1,713.00 | 21.00K |
| 2026-07-29 | ¥1,724.00 | +0.29% | ¥1,722.00 | ¥1,724.00 | ¥1,682.00 | 14.70K |
| 2026-07-28 | ¥1,719.00 | -1.83% | ¥1,761.00 | ¥1,761.00 | ¥1,719.00 | 26.20K |
| 2026-07-27 | ¥1,751.00 | +1.45% | ¥1,765.00 | ¥1,765.00 | ¥1,710.00 | 7.20K |
| 2026-07-24 | ¥1,726.00 | -1.43% | ¥1,764.00 | ¥1,764.00 | ¥1,724.00 | 26.80K |
| 2026-07-23 | ¥1,751.00 | +1.33% | ¥1,728.00 | ¥1,761.00 | ¥1,728.00 | 6.90K |
| 2026-07-22 | ¥1,728.00 | +3.16% | ¥1,693.00 | ¥1,728.00 | ¥1,693.00 | 6.60K |
| 2026-07-21 | ¥1,675.00 | -0.89% | ¥1,690.00 | ¥1,722.00 | ¥1,671.00 | 14.80K |
| 2026-07-17 | ¥1,690.00 | -2.82% | ¥1,739.00 | ¥1,739.00 | ¥1,672.00 | 33.10K |
| 2026-07-16 | ¥1,739.00 | -0.51% | ¥1,751.00 | ¥1,751.00 | ¥1,720.00 | 16.00K |
| 2026-07-15 | ¥1,748.00 | +3.55% | ¥1,686.00 | ¥1,748.00 | ¥1,686.00 | 14.20K |
| 2026-07-14 | ¥1,688.00 | +1.44% | ¥1,664.00 | ¥1,691.00 | ¥1,643.00 | 24.20K |
| 2026-07-13 | ¥1,664.00 | -2.06% | ¥1,736.00 | ¥1,736.00 | ¥1,644.00 | 30.60K |
| 2026-07-10 | ¥1,699.00 | +0.89% | ¥1,692.00 | ¥1,714.00 | ¥1,681.00 | 12.70K |
| 2026-07-09 | ¥1,684.00 | +0.18% | ¥1,677.00 | ¥1,692.00 | ¥1,670.00 | 14.20K |
| 2026-07-08 | ¥1,681.00 | -6.40% | ¥1,795.00 | ¥1,795.00 | ¥1,681.00 | 26.80K |
| 2026-07-07 | ¥1,796.00 | 0.00% | ¥1,815.00 | ¥1,817.00 | ¥1,784.00 | 14.90K |
| 2026-07-06 | ¥1,796.00 | +0.96% | ¥1,779.00 | ¥1,800.00 | ¥1,772.00 | 9.40K |
| 2026-07-03 | ¥1,779.00 | -2.41% | ¥1,804.00 | ¥1,812.00 | ¥1,762.00 | 16.00K |
| 2026-07-02 | ¥1,823.00 | +0.66% | ¥1,812.00 | ¥1,849.00 | ¥1,812.00 | 18.10K |
| 2026-07-01 | ¥1,811.00 | +0.89% | ¥1,785.00 | ¥1,841.00 | ¥1,768.00 | 26.90K |
| 2026-06-30 | ¥1,795.00 | +3.70% | ¥1,771.00 | ¥1,795.00 | ¥1,744.00 | 22.80K |
| 2026-06-29 | ¥1,731.00 | +2.49% | ¥1,701.00 | ¥1,765.00 | ¥1,701.00 | 17.70K |
| 2026-06-26 | ¥1,689.00 | +1.32% | ¥1,667.00 | ¥1,690.00 | ¥1,665.00 | 10.50K |
| 2026-06-25 | ¥1,667.00 | -1.48% | ¥1,695.00 | ¥1,695.00 | ¥1,655.00 | 25.40K |
| 2026-06-24 | ¥1,692.00 | -0.24% | ¥1,696.00 | ¥1,704.00 | ¥1,679.00 | 36.60K |
| 2026-06-23 | ¥1,696.00 | +1.62% | ¥1,654.00 | ¥1,733.00 | ¥1,654.00 | 151.60K |
| 2026-06-22 | ¥1,669.00 | -0.60% | ¥1,671.00 | ¥1,698.00 | ¥1,650.00 | 32.50K |
| 2026-06-19 | ¥1,679.00 | -0.83% | ¥1,699.00 | ¥1,699.00 | ¥1,657.00 | 28.90K |
| 2026-06-18 | ¥1,693.00 | +0.18% | ¥1,690.00 | ¥1,711.00 | ¥1,671.00 | 26.80K |
| 2026-06-17 | ¥1,690.00 | +0.54% | ¥1,672.00 | ¥1,700.00 | ¥1,672.00 | 15.50K |
| 2026-06-16 | ¥1,681.00 | -0.77% | ¥1,694.00 | ¥1,695.00 | ¥1,665.00 | 27.80K |
| 2026-06-15 | ¥1,694.00 | +2.36% | ¥1,695.00 | ¥1,701.00 | ¥1,677.00 | 20.50K |
| 2026-06-12 | ¥1,655.00 | +0.49% | ¥1,661.00 | ¥1,685.00 | ¥1,631.00 | 155.90K |
| 2026-06-11 | ¥1,647.00 | -2.60% | ¥1,665.00 | ¥1,694.00 | ¥1,641.00 | 34.90K |
| 2026-06-10 | ¥1,691.00 | -1.46% | ¥1,722.00 | ¥1,732.00 | ¥1,656.00 | 65.10K |
| 2026-06-09 | ¥1,716.00 | -4.13% | ¥1,803.00 | ¥1,803.00 | ¥1,674.00 | 82.50K |
| 2026-06-08 | ¥1,790.00 | +1.42% | ¥1,765.00 | ¥1,815.00 | ¥1,759.00 | 257.90K |
| 2026-06-05 | ¥1,765.00 | +2.08% | ¥1,713.00 | ¥1,774.00 | ¥1,713.00 | 13.40K |
| 2026-06-04 | ¥1,729.00 | +0.35% | ¥1,691.00 | ¥1,744.00 | ¥1,691.00 | 22.60K |
| 2026-06-03 | ¥1,723.00 | -0.81% | ¥1,737.00 | ¥1,757.00 | ¥1,704.00 | 23.40K |
| 2026-06-02 | ¥1,737.00 | -1.75% | ¥1,733.00 | ¥1,761.00 | ¥1,731.00 | 26.80K |
| 2026-06-01 | ¥1,768.00 | -1.12% | ¥1,803.00 | ¥1,824.00 | ¥1,748.00 | 91.80K |
| 2026-05-29 | ¥1,788.00 | -3.56% | ¥1,854.00 | ¥1,858.00 | ¥1,784.00 | 24.00K |
| 2026-05-28 | ¥1,854.00 | +0.71% | ¥1,839.00 | ¥1,870.00 | ¥1,838.00 | 8.00K |
| 2026-05-27 | ¥1,841.00 | +2.22% | ¥1,807.00 | ¥1,850.00 | ¥1,796.00 | 34.70K |
| 2026-05-26 | ¥1,801.00 | +2.80% | ¥1,712.00 | ¥1,808.00 | ¥1,712.00 | 21.00K |
| 2026-05-25 | ¥1,752.00 | +2.52% | ¥1,720.00 | ¥1,752.00 | ¥1,709.00 | 38.00K |