Tomoegawa Corporation 3878
TSE · Japan · Process Industries
¥969.00-25.00 (-2.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥994.00 | +4.19% | ¥948.00 | ¥995.00 | ¥941.00 | 100.60K |
| 2026-09-30 | ¥954.00 | +9.15% | ¥877.00 | ¥978.00 | ¥877.00 | 333.90K |
| 2026-09-29 | ¥874.00 | +0.46% | ¥875.00 | ¥926.00 | ¥870.00 | 210.10K |
| 2026-09-28 | ¥870.00 | +0.46% | ¥869.00 | ¥900.00 | ¥867.00 | 42.90K |
| 2026-09-25 | ¥866.00 | +2.24% | ¥850.00 | ¥866.00 | ¥845.00 | 31.90K |
| 2026-09-24 | ¥847.00 | +1.07% | ¥843.00 | ¥854.00 | ¥841.00 | 21.50K |
| 2026-09-18 | ¥838.00 | +1.21% | ¥828.00 | ¥842.00 | ¥822.00 | 12.00K |
| 2026-09-17 | ¥828.00 | -0.48% | ¥828.00 | ¥837.00 | ¥827.00 | 17.90K |
| 2026-09-16 | ¥832.00 | +0.85% | ¥825.00 | ¥832.00 | ¥825.00 | 8.80K |
| 2026-09-15 | ¥825.00 | +0.24% | ¥819.00 | ¥834.00 | ¥819.00 | 15.50K |
| 2026-09-14 | ¥823.00 | -0.12% | ¥820.00 | ¥829.00 | ¥815.00 | 24.60K |
| 2026-09-11 | ¥824.00 | -1.67% | ¥831.00 | ¥831.00 | ¥819.00 | 47.10K |
| 2026-09-10 | ¥838.00 | +0.48% | ¥834.00 | ¥842.00 | ¥831.00 | 7.10K |
| 2026-09-09 | ¥834.00 | -0.71% | ¥840.00 | ¥842.00 | ¥830.00 | 31.60K |
| 2026-09-08 | ¥840.00 | -3.23% | ¥865.00 | ¥865.00 | ¥838.00 | 29.60K |
| 2026-09-07 | ¥868.00 | +1.40% | ¥858.00 | ¥875.00 | ¥858.00 | 25.00K |
| 2026-09-04 | ¥856.00 | -0.12% | ¥852.00 | ¥861.00 | ¥852.00 | 18.30K |
| 2026-09-03 | ¥857.00 | -0.23% | ¥855.00 | ¥863.00 | ¥853.00 | 25.50K |
| 2026-09-02 | ¥859.00 | -1.83% | ¥868.00 | ¥874.00 | ¥856.00 | 38.40K |
| 2026-09-01 | ¥875.00 | -1.02% | ¥879.00 | ¥881.00 | ¥867.00 | 42.40K |
| 2026-08-31 | ¥884.00 | +0.80% | ¥868.00 | ¥891.00 | ¥860.00 | 37.10K |
| 2026-08-28 | ¥877.00 | 0.00% | ¥880.00 | ¥880.00 | ¥872.00 | 22.20K |
| 2026-08-27 | ¥877.00 | -0.79% | ¥881.00 | ¥890.00 | ¥871.00 | 43.40K |
| 2026-08-26 | ¥884.00 | -0.11% | ¥882.00 | ¥890.00 | ¥878.00 | 41.20K |
| 2026-08-25 | ¥885.00 | +0.68% | ¥874.00 | ¥885.00 | ¥857.00 | 51.70K |
| 2026-08-24 | ¥879.00 | +0.69% | ¥874.00 | ¥884.00 | ¥870.00 | 46.00K |
| 2026-08-21 | ¥873.00 | -1.69% | ¥880.00 | ¥880.00 | ¥868.00 | 23.00K |
| 2026-08-20 | ¥888.00 | +0.23% | ¥882.00 | ¥898.00 | ¥880.00 | 66.30K |
| 2026-08-19 | ¥886.00 | +0.34% | ¥872.00 | ¥890.00 | ¥866.00 | 62.10K |
| 2026-08-18 | ¥883.00 | -0.45% | ¥881.00 | ¥892.00 | ¥866.00 | 55.00K |
| 2026-08-17 | ¥887.00 | -0.11% | ¥888.00 | ¥899.00 | ¥872.00 | 61.20K |
| 2026-08-14 | ¥888.00 | -1.00% | ¥895.00 | ¥901.00 | ¥883.00 | 42.20K |
| 2026-08-13 | ¥897.00 | -1.86% | ¥912.00 | ¥935.00 | ¥887.00 | 138.40K |
| 2026-08-12 | ¥914.00 | +5.18% | ¥864.00 | ¥919.00 | ¥857.00 | 93.20K |
| 2026-08-10 | ¥869.00 | +1.28% | ¥865.00 | ¥871.00 | ¥848.00 | 49.50K |
| 2026-08-07 | ¥858.00 | +1.78% | ¥849.00 | ¥865.00 | ¥815.00 | 88.10K |
| 2026-08-06 | ¥843.00 | -0.59% | ¥853.00 | ¥853.00 | ¥832.00 | 19.10K |
| 2026-08-05 | ¥848.00 | +1.56% | ¥835.00 | ¥854.00 | ¥835.00 | 34.20K |
| 2026-08-04 | ¥835.00 | +0.48% | ¥820.00 | ¥837.00 | ¥818.00 | 21.20K |
| 2026-08-03 | ¥831.00 | -0.24% | ¥820.00 | ¥836.00 | ¥803.00 | 28.40K |
| 2026-07-31 | ¥833.00 | +3.35% | ¥813.00 | ¥842.00 | ¥812.00 | 60.90K |
| 2026-07-30 | ¥806.00 | +3.60% | ¥777.00 | ¥810.00 | ¥774.00 | 45.90K |
| 2026-07-29 | ¥778.00 | -2.02% | ¥793.00 | ¥795.00 | ¥766.00 | 67.00K |
| 2026-07-28 | ¥794.00 | -6.81% | ¥823.00 | ¥827.00 | ¥792.00 | 96.80K |
| 2026-07-27 | ¥852.00 | +1.07% | ¥843.00 | ¥854.00 | ¥812.00 | 90.60K |
| 2026-07-24 | ¥843.00 | -3.88% | ¥862.00 | ¥874.00 | ¥833.00 | 216.50K |
| 2026-07-23 | ¥877.00 | +16.01% | ¥759.00 | ¥898.00 | ¥753.00 | 1.20M |
| 2026-07-22 | ¥756.00 | -0.40% | ¥761.00 | ¥772.00 | ¥755.00 | 32.70K |
| 2026-07-21 | ¥759.00 | +2.15% | ¥750.00 | ¥762.00 | ¥734.00 | 36.20K |
| 2026-07-17 | ¥743.00 | -3.13% | ¥759.00 | ¥760.00 | ¥730.00 | 70.20K |
| 2026-07-16 | ¥767.00 | -0.78% | ¥769.00 | ¥773.00 | ¥763.00 | 10.70K |
| 2026-07-15 | ¥773.00 | +1.18% | ¥762.00 | ¥775.00 | ¥762.00 | 13.10K |
| 2026-07-14 | ¥764.00 | +0.66% | ¥754.00 | ¥764.00 | ¥753.00 | 15.90K |
| 2026-07-13 | ¥759.00 | -1.17% | ¥768.00 | ¥777.00 | ¥757.00 | 12.30K |
| 2026-07-10 | ¥768.00 | +1.32% | ¥758.00 | ¥776.00 | ¥758.00 | 13.50K |
| 2026-07-09 | ¥758.00 | +0.66% | ¥752.00 | ¥760.00 | ¥752.00 | 21.60K |
| 2026-07-08 | ¥753.00 | -1.70% | ¥765.00 | ¥767.00 | ¥753.00 | 37.10K |
| 2026-07-07 | ¥766.00 | -2.17% | ¥783.00 | ¥786.00 | ¥765.00 | 37.70K |
| 2026-07-06 | ¥783.00 | -0.51% | ¥794.00 | ¥794.00 | ¥779.00 | 32.40K |
| 2026-07-03 | ¥787.00 | +0.77% | ¥781.00 | ¥791.00 | ¥769.00 | 19.00K |
| 2026-07-02 | ¥781.00 | -0.89% | ¥793.00 | ¥794.00 | ¥779.00 | 18.20K |
| 2026-07-01 | ¥788.00 | +1.03% | ¥784.00 | ¥792.00 | ¥780.00 | 8.60K |
| 2026-06-30 | ¥780.00 | -1.89% | ¥795.00 | ¥795.00 | ¥774.00 | 28.70K |
| 2026-06-29 | ¥795.00 | 0.00% | ¥801.00 | ¥805.00 | ¥777.00 | 33.00K |
| 2026-06-26 | ¥795.00 | -0.38% | ¥795.00 | ¥797.00 | ¥784.00 | 15.40K |
| 2026-06-25 | ¥798.00 | +1.27% | ¥792.00 | ¥806.00 | ¥788.00 | 27.10K |
| 2026-06-24 | ¥788.00 | -0.51% | ¥790.00 | ¥803.00 | ¥780.00 | 46.20K |
| 2026-06-23 | ¥792.00 | -4.00% | ¥820.00 | ¥820.00 | ¥792.00 | 52.40K |
| 2026-06-22 | ¥825.00 | +1.35% | ¥814.00 | ¥827.00 | ¥810.00 | 49.80K |
| 2026-06-19 | ¥814.00 | -0.37% | ¥820.00 | ¥828.00 | ¥807.00 | 38.70K |
| 2026-06-18 | ¥817.00 | +0.86% | ¥812.00 | ¥824.00 | ¥795.00 | 81.80K |
| 2026-06-17 | ¥810.00 | -0.12% | ¥806.00 | ¥825.00 | ¥806.00 | 59.90K |
| 2026-06-16 | ¥811.00 | -0.61% | ¥811.00 | ¥813.00 | ¥800.00 | 28.80K |
| 2026-06-15 | ¥816.00 | +2.77% | ¥813.00 | ¥817.00 | ¥801.00 | 36.40K |
| 2026-06-12 | ¥794.00 | +1.53% | ¥786.00 | ¥799.00 | ¥784.00 | 13.50K |
| 2026-06-11 | ¥782.00 | -2.13% | ¥789.00 | ¥789.00 | ¥768.00 | 36.30K |
| 2026-06-10 | ¥799.00 | -2.32% | ¥803.00 | ¥806.00 | ¥791.00 | 41.40K |
| 2026-06-09 | ¥818.00 | +2.25% | ¥805.00 | ¥820.00 | ¥805.00 | 19.50K |
| 2026-06-08 | ¥800.00 | -3.61% | ¥806.00 | ¥810.00 | ¥794.00 | 40.90K |
| 2026-06-05 | ¥830.00 | -0.12% | ¥831.00 | ¥844.00 | ¥825.00 | 28.40K |
| 2026-06-04 | ¥831.00 | -2.00% | ¥841.00 | ¥843.00 | ¥822.00 | 23.60K |
| 2026-06-03 | ¥848.00 | +4.82% | ¥811.00 | ¥851.00 | ¥809.00 | 59.20K |
| 2026-06-02 | ¥809.00 | -4.71% | ¥842.00 | ¥842.00 | ¥797.00 | 65.20K |
| 2026-06-01 | ¥849.00 | -3.52% | ¥880.00 | ¥883.00 | ¥842.00 | 58.80K |
| 2026-05-29 | ¥880.00 | 0.00% | ¥880.00 | ¥905.00 | ¥875.00 | 58.30K |
| 2026-05-28 | ¥880.00 | +1.27% | ¥870.00 | ¥880.00 | ¥861.00 | 25.80K |
| 2026-05-27 | ¥869.00 | -1.25% | ¥882.00 | ¥882.00 | ¥855.00 | 54.40K |
| 2026-05-26 | ¥880.00 | -0.34% | ¥887.00 | ¥889.00 | ¥863.00 | 45.50K |
| 2026-05-25 | ¥883.00 | +2.20% | ¥872.00 | ¥890.00 | ¥869.00 | 36.10K |
| 2026-05-22 | ¥864.00 | +2.13% | ¥851.00 | ¥875.00 | ¥851.00 | 39.40K |