Tomen Devices Corp. 2737
TSE · Japan · Distribution Services
¥37,100.00-3,800.00 (-9.29%)
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 | ¥37,100.00 | -9.29% | ¥40,300.00 | ¥40,350.00 | ¥36,900.00 | 286.60K |
| 2026-10-01 | ¥40,900.00 | +6.79% | ¥38,600.00 | ¥41,650.00 | ¥38,300.00 | 207.60K |
| 2026-09-30 | ¥38,300.00 | -1.92% | ¥39,700.00 | ¥40,100.00 | ¥38,150.00 | 120.20K |
| 2026-09-29 | ¥39,050.00 | -0.13% | ¥39,450.00 | ¥40,950.00 | ¥38,450.00 | 162.70K |
| 2026-09-28 | ¥39,100.00 | -10.53% | ¥43,950.00 | ¥44,200.00 | ¥39,050.00 | 246.20K |
| 2026-09-25 | ¥43,700.00 | +9.39% | ¥40,000.00 | ¥43,700.00 | ¥39,500.00 | 259.60K |
| 2026-09-24 | ¥39,950.00 | +8.41% | ¥37,800.00 | ¥40,250.00 | ¥37,800.00 | 149.80K |
| 2026-09-18 | ¥36,850.00 | +2.36% | ¥36,550.00 | ¥36,850.00 | ¥34,850.00 | 274.50K |
| 2026-09-17 | ¥36,000.00 | -2.70% | ¥37,700.00 | ¥38,050.00 | ¥35,250.00 | 138.70K |
| 2026-09-16 | ¥37,000.00 | +0.14% | ¥36,950.00 | ¥38,200.00 | ¥35,850.00 | 156.40K |
| 2026-09-15 | ¥36,950.00 | +9.97% | ¥33,550.00 | ¥37,000.00 | ¥33,300.00 | 142.30K |
| 2026-09-14 | ¥33,600.00 | -3.45% | ¥33,800.00 | ¥35,000.00 | ¥33,000.00 | 124.90K |
| 2026-09-11 | ¥34,800.00 | -2.66% | ¥34,500.00 | ¥36,850.00 | ¥34,000.00 | 141.90K |
| 2026-09-10 | ¥35,750.00 | +6.72% | ¥33,500.00 | ¥36,250.00 | ¥33,500.00 | 148.50K |
| 2026-09-09 | ¥33,500.00 | +4.69% | ¥32,300.00 | ¥33,700.00 | ¥31,900.00 | 87.60K |
| 2026-09-08 | ¥32,000.00 | -5.60% | ¥34,100.00 | ¥34,100.00 | ¥32,000.00 | 95.10K |
| 2026-09-07 | ¥33,900.00 | +2.57% | ¥33,650.00 | ¥34,700.00 | ¥33,200.00 | 84.60K |
| 2026-09-04 | ¥33,050.00 | -3.64% | ¥34,500.00 | ¥34,950.00 | ¥32,800.00 | 88.70K |
| 2026-09-03 | ¥34,300.00 | +1.78% | ¥34,200.00 | ¥34,750.00 | ¥33,350.00 | 90.00K |
| 2026-09-02 | ¥33,700.00 | -3.71% | ¥34,300.00 | ¥35,200.00 | ¥33,550.00 | 94.30K |
| 2026-09-01 | ¥35,000.00 | +1.45% | ¥35,000.00 | ¥35,700.00 | ¥34,000.00 | 108.30K |
| 2026-08-31 | ¥34,500.00 | +7.98% | ¥31,650.00 | ¥34,500.00 | ¥31,550.00 | 136.00K |
| 2026-08-28 | ¥31,950.00 | -0.62% | ¥32,500.00 | ¥33,000.00 | ¥31,650.00 | 72.00K |
| 2026-08-27 | ¥32,150.00 | -3.16% | ¥33,900.00 | ¥34,100.00 | ¥31,800.00 | 104.00K |
| 2026-08-26 | ¥33,200.00 | +3.91% | ¥31,650.00 | ¥33,950.00 | ¥30,950.00 | 146.30K |
| 2026-08-25 | ¥31,950.00 | +5.97% | ¥29,800.00 | ¥32,400.00 | ¥29,570.00 | 114.00K |
| 2026-08-24 | ¥30,150.00 | +6.35% | ¥28,850.00 | ¥31,100.00 | ¥28,840.00 | 146.60K |
| 2026-08-21 | ¥28,350.00 | -2.14% | ¥28,470.00 | ¥28,800.00 | ¥28,050.00 | 84.30K |
| 2026-08-20 | ¥28,970.00 | +1.44% | ¥28,990.00 | ¥29,330.00 | ¥28,200.00 | 87.40K |
| 2026-08-19 | ¥28,560.00 | -6.97% | ¥30,100.00 | ¥30,300.00 | ¥28,520.00 | 179.00K |
| 2026-08-18 | ¥30,700.00 | -5.68% | ¥32,200.00 | ¥34,300.00 | ¥30,500.00 | 158.60K |
| 2026-08-17 | ¥32,550.00 | +3.66% | ¥31,400.00 | ¥32,550.00 | ¥31,200.00 | 69.10K |
| 2026-08-14 | ¥31,400.00 | +2.28% | ¥31,500.00 | ¥33,250.00 | ¥30,900.00 | 129.00K |
| 2026-08-13 | ¥30,700.00 | -1.60% | ¥31,300.00 | ¥32,550.00 | ¥30,600.00 | 130.00K |
| 2026-08-12 | ¥31,200.00 | +6.23% | ¥29,800.00 | ¥31,400.00 | ¥28,700.00 | 142.70K |
| 2026-08-10 | ¥29,370.00 | +1.98% | ¥28,760.00 | ¥31,000.00 | ¥28,290.00 | 147.30K |
| 2026-08-07 | ¥28,800.00 | -7.99% | ¥31,400.00 | ¥32,050.00 | ¥28,300.00 | 207.60K |
| 2026-08-06 | ¥31,300.00 | -6.29% | ¥30,600.00 | ¥32,000.00 | ¥30,000.00 | 209.20K |
| 2026-08-05 | ¥33,400.00 | +7.22% | ¥32,550.00 | ¥34,150.00 | ¥31,200.00 | 571.80K |
| 2026-08-04 | ¥31,150.00 | +19.12% | ¥28,140.00 | ¥31,150.00 | ¥28,040.00 | 350.10K |
| 2026-08-03 | ¥26,150.00 | +23.64% | ¥25,150.00 | ¥26,150.00 | ¥25,110.00 | 154.10K |
| 2026-07-31 | ¥21,150.00 | +23.32% | ¥21,150.00 | ¥21,150.00 | ¥21,150.00 | 12.10K |
| 2026-07-30 | ¥17,150.00 | +21.20% | ¥14,330.00 | ¥17,150.00 | ¥14,080.00 | 172.50K |
| 2026-07-29 | ¥14,150.00 | -6.23% | ¥14,910.00 | ¥15,090.00 | ¥13,540.00 | 224.40K |
| 2026-07-28 | ¥15,090.00 | -9.80% | ¥16,000.00 | ¥16,000.00 | ¥15,090.00 | 124.40K |
| 2026-07-27 | ¥16,730.00 | +1.27% | ¥16,680.00 | ¥16,820.00 | ¥15,790.00 | 94.00K |
| 2026-07-24 | ¥16,520.00 | -0.66% | ¥16,500.00 | ¥16,620.00 | ¥16,220.00 | 42.00K |
| 2026-07-23 | ¥16,630.00 | -0.78% | ¥17,480.00 | ¥17,750.00 | ¥16,560.00 | 52.50K |
| 2026-07-22 | ¥16,760.00 | +3.58% | ¥16,550.00 | ¥17,170.00 | ¥16,360.00 | 90.80K |
| 2026-07-21 | ¥16,180.00 | +7.01% | ¥15,240.00 | ¥16,280.00 | ¥14,910.00 | 80.50K |
| 2026-07-17 | ¥15,120.00 | -6.03% | ¥15,430.00 | ¥15,430.00 | ¥14,520.00 | 116.20K |
| 2026-07-16 | ¥16,090.00 | -2.48% | ¥16,150.00 | ¥16,180.00 | ¥15,790.00 | 42.50K |
| 2026-07-15 | ¥16,500.00 | +6.80% | ¥15,590.00 | ¥16,550.00 | ¥15,590.00 | 67.10K |
| 2026-07-14 | ¥15,450.00 | -0.64% | ¥15,320.00 | ¥15,540.00 | ¥14,910.00 | 68.90K |
| 2026-07-13 | ¥15,550.00 | -0.89% | ¥15,800.00 | ¥15,990.00 | ¥15,260.00 | 51.80K |
| 2026-07-10 | ¥15,690.00 | -0.25% | ¥16,080.00 | ¥16,250.00 | ¥15,670.00 | 63.70K |
| 2026-07-09 | ¥15,730.00 | +2.34% | ¥15,720.00 | ¥15,960.00 | ¥15,450.00 | 50.10K |
| 2026-07-08 | ¥15,370.00 | -4.12% | ¥15,630.00 | ¥16,190.00 | ¥15,360.00 | 83.20K |
| 2026-07-07 | ¥16,030.00 | -1.96% | ¥16,530.00 | ¥17,240.00 | ¥15,760.00 | 89.80K |
| 2026-07-06 | ¥16,350.00 | -2.27% | ¥16,530.00 | ¥16,800.00 | ¥15,960.00 | 60.50K |
| 2026-07-03 | ¥16,730.00 | +0.18% | ¥15,900.00 | ¥16,870.00 | ¥15,610.00 | 97.60K |
| 2026-07-02 | ¥16,700.00 | -7.07% | ¥17,400.00 | ¥17,400.00 | ¥16,390.00 | 93.70K |
| 2026-07-01 | ¥17,970.00 | +3.34% | ¥17,550.00 | ¥18,300.00 | ¥17,550.00 | 63.20K |
| 2026-06-30 | ¥17,390.00 | -0.97% | ¥17,790.00 | ¥17,900.00 | ¥17,280.00 | 70.70K |
| 2026-06-29 | ¥17,560.00 | -4.93% | ¥18,740.00 | ¥18,740.00 | ¥17,320.00 | 121.20K |
| 2026-06-26 | ¥18,470.00 | -0.75% | ¥18,210.00 | ¥18,750.00 | ¥17,750.00 | 122.80K |
| 2026-06-25 | ¥18,610.00 | +5.80% | ¥18,510.00 | ¥18,750.00 | ¥17,850.00 | 94.50K |
| 2026-06-24 | ¥17,590.00 | +0.06% | ¥17,740.00 | ¥18,800.00 | ¥17,280.00 | 104.50K |
| 2026-06-23 | ¥17,580.00 | -1.79% | ¥18,240.00 | ¥18,720.00 | ¥17,580.00 | 127.60K |
| 2026-06-22 | ¥17,900.00 | +10.97% | ¥16,150.00 | ¥17,900.00 | ¥16,150.00 | 113.80K |
| 2026-06-19 | ¥16,130.00 | +1.77% | ¥16,300.00 | ¥16,450.00 | ¥15,910.00 | 59.20K |
| 2026-06-18 | ¥15,850.00 | +3.59% | ¥15,430.00 | ¥16,180.00 | ¥15,380.00 | 72.10K |
| 2026-06-17 | ¥15,300.00 | +0.33% | ¥15,150.00 | ¥15,430.00 | ¥15,050.00 | 32.70K |
| 2026-06-16 | ¥15,250.00 | +1.94% | ¥14,960.00 | ¥15,570.00 | ¥14,750.00 | 78.70K |
| 2026-06-15 | ¥14,960.00 | +3.24% | ¥15,250.00 | ¥15,250.00 | ¥14,850.00 | 53.10K |
| 2026-06-12 | ¥14,490.00 | +2.69% | ¥14,410.00 | ¥14,580.00 | ¥14,060.00 | 82.40K |
| 2026-06-11 | ¥14,110.00 | -1.33% | ¥13,880.00 | ¥14,260.00 | ¥13,600.00 | 60.90K |
| 2026-06-10 | ¥14,300.00 | -2.59% | ¥14,380.00 | ¥14,690.00 | ¥14,160.00 | 50.70K |
| 2026-06-09 | ¥14,680.00 | +1.94% | ¥14,340.00 | ¥14,760.00 | ¥14,190.00 | 66.30K |
| 2026-06-08 | ¥14,400.00 | -1.91% | ¥13,620.00 | ¥14,560.00 | ¥13,510.00 | 73.60K |
| 2026-06-05 | ¥14,680.00 | +2.87% | ¥14,030.00 | ¥14,730.00 | ¥13,860.00 | 71.90K |
| 2026-06-04 | ¥14,270.00 | -3.12% | ¥14,600.00 | ¥14,600.00 | ¥14,020.00 | 60.60K |
| 2026-06-03 | ¥14,730.00 | +2.01% | ¥14,140.00 | ¥14,750.00 | ¥14,140.00 | 98.30K |
| 2026-06-02 | ¥14,440.00 | +0.49% | ¥14,080.00 | ¥14,510.00 | ¥13,540.00 | 110.40K |
| 2026-06-01 | ¥14,370.00 | +2.72% | ¥14,230.00 | ¥14,780.00 | ¥13,950.00 | 112.90K |
| 2026-05-29 | ¥13,990.00 | +1.08% | ¥13,900.00 | ¥14,190.00 | ¥13,630.00 | 72.00K |
| 2026-05-28 | ¥13,840.00 | -3.01% | ¥13,970.00 | ¥14,000.00 | ¥13,490.00 | 98.60K |
| 2026-05-27 | ¥14,270.00 | -4.80% | ¥15,200.00 | ¥15,400.00 | ¥14,270.00 | 106.50K |
| 2026-05-26 | ¥14,990.00 | +2.39% | ¥15,000.00 | ¥15,390.00 | ¥14,790.00 | 89.50K |
| 2026-05-25 | ¥14,640.00 | -2.33% | ¥15,110.00 | ¥15,310.00 | ¥14,530.00 | 98.30K |