Tomoku Co., Ltd. 3946
TSE · Japan · Process Industries
¥4,385.00-70.00 (-1.57%)
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 | ¥4,385.00 | -1.57% | ¥4,405.00 | ¥4,430.00 | ¥4,355.00 | 55.70K |
| 2026-10-01 | ¥4,455.00 | -0.11% | ¥4,470.00 | ¥4,470.00 | ¥4,395.00 | 39.60K |
| 2026-09-30 | ¥4,460.00 | +2.06% | ¥4,400.00 | ¥4,460.00 | ¥4,380.00 | 41.00K |
| 2026-09-29 | ¥4,370.00 | -3.32% | ¥4,455.00 | ¥4,460.00 | ¥4,325.00 | 76.40K |
| 2026-09-28 | ¥4,520.00 | -0.99% | ¥4,565.00 | ¥4,590.00 | ¥4,490.00 | 104.50K |
| 2026-09-25 | ¥4,565.00 | +2.70% | ¥4,475.00 | ¥4,565.00 | ¥4,470.00 | 95.30K |
| 2026-09-24 | ¥4,445.00 | +0.34% | ¥4,445.00 | ¥4,465.00 | ¥4,425.00 | 103.80K |
| 2026-09-18 | ¥4,430.00 | -0.11% | ¥4,445.00 | ¥4,450.00 | ¥4,365.00 | 76.10K |
| 2026-09-17 | ¥4,435.00 | +1.03% | ¥4,400.00 | ¥4,455.00 | ¥4,400.00 | 49.60K |
| 2026-09-16 | ¥4,390.00 | +0.80% | ¥4,360.00 | ¥4,415.00 | ¥4,360.00 | 38.00K |
| 2026-09-15 | ¥4,355.00 | +1.28% | ¥4,330.00 | ¥4,360.00 | ¥4,325.00 | 40.60K |
| 2026-09-14 | ¥4,300.00 | +0.47% | ¥4,260.00 | ¥4,320.00 | ¥4,260.00 | 42.30K |
| 2026-09-11 | ¥4,280.00 | -0.70% | ¥4,305.00 | ¥4,325.00 | ¥4,260.00 | 54.10K |
| 2026-09-10 | ¥4,310.00 | +0.47% | ¥4,230.00 | ¥4,315.00 | ¥4,225.00 | 38.50K |
| 2026-09-09 | ¥4,290.00 | +0.70% | ¥4,245.00 | ¥4,310.00 | ¥4,225.00 | 59.40K |
| 2026-09-08 | ¥4,260.00 | -1.73% | ¥4,305.00 | ¥4,315.00 | ¥4,260.00 | 55.50K |
| 2026-09-07 | ¥4,335.00 | -0.80% | ¥4,360.00 | ¥4,375.00 | ¥4,310.00 | 46.00K |
| 2026-09-04 | ¥4,370.00 | -0.46% | ¥4,390.00 | ¥4,405.00 | ¥4,335.00 | 58.50K |
| 2026-09-03 | ¥4,390.00 | -1.57% | ¥4,425.00 | ¥4,435.00 | ¥4,385.00 | 78.90K |
| 2026-09-02 | ¥4,460.00 | -1.33% | ¥4,480.00 | ¥4,485.00 | ¥4,420.00 | 55.10K |
| 2026-09-01 | ¥4,520.00 | +1.46% | ¥4,420.00 | ¥4,520.00 | ¥4,390.00 | 81.10K |
| 2026-08-31 | ¥4,455.00 | -3.05% | ¥4,560.00 | ¥4,560.00 | ¥4,440.00 | 112.50K |
| 2026-08-28 | ¥4,595.00 | -0.86% | ¥4,615.00 | ¥4,680.00 | ¥4,570.00 | 301.10K |
| 2026-08-27 | ¥4,635.00 | +0.43% | ¥4,625.00 | ¥4,690.00 | ¥4,610.00 | 269.00K |
| 2026-08-26 | ¥4,615.00 | -0.22% | ¥4,660.00 | ¥4,680.00 | ¥4,605.00 | 132.90K |
| 2026-08-25 | ¥4,625.00 | -1.91% | ¥4,765.00 | ¥4,770.00 | ¥4,620.00 | 133.50K |
| 2026-08-24 | ¥4,715.00 | -0.84% | ¥4,770.00 | ¥4,785.00 | ¥4,705.00 | 143.50K |
| 2026-08-21 | ¥4,755.00 | +0.32% | ¥4,730.00 | ¥4,820.00 | ¥4,665.00 | 98.80K |
| 2026-08-20 | ¥4,740.00 | +2.38% | ¥4,635.00 | ¥4,740.00 | ¥4,630.00 | 94.30K |
| 2026-08-19 | ¥4,630.00 | -1.91% | ¥4,720.00 | ¥4,775.00 | ¥4,595.00 | 150.80K |
| 2026-08-18 | ¥4,720.00 | +0.11% | ¥4,690.00 | ¥4,740.00 | ¥4,670.00 | 92.20K |
| 2026-08-17 | ¥4,715.00 | +0.53% | ¥4,730.00 | ¥4,730.00 | ¥4,655.00 | 157.70K |
| 2026-08-14 | ¥4,690.00 | +1.52% | ¥4,600.00 | ¥4,695.00 | ¥4,575.00 | 118.40K |
| 2026-08-13 | ¥4,620.00 | +0.87% | ¥4,555.00 | ¥4,620.00 | ¥4,535.00 | 105.10K |
| 2026-08-12 | ¥4,580.00 | -0.87% | ¥4,645.00 | ¥4,685.00 | ¥4,560.00 | 108.50K |
| 2026-08-10 | ¥4,620.00 | +1.09% | ¥4,595.00 | ¥4,640.00 | ¥4,555.00 | 119.90K |
| 2026-08-07 | ¥4,570.00 | +1.90% | ¥4,515.00 | ¥4,595.00 | ¥4,515.00 | 111.20K |
| 2026-08-06 | ¥4,485.00 | +0.90% | ¥4,500.00 | ¥4,520.00 | ¥4,435.00 | 80.20K |
| 2026-08-05 | ¥4,445.00 | +1.37% | ¥4,385.00 | ¥4,445.00 | ¥4,360.00 | 96.10K |
| 2026-08-04 | ¥4,385.00 | -3.63% | ¥4,500.00 | ¥4,500.00 | ¥4,380.00 | 198.90K |
| 2026-08-03 | ¥4,550.00 | +0.78% | ¥4,470.00 | ¥4,590.00 | ¥4,395.00 | 210.10K |
| 2026-07-31 | ¥4,515.00 | -2.48% | ¥4,585.00 | ¥4,750.00 | ¥4,510.00 | 247.60K |
| 2026-07-30 | ¥4,630.00 | -0.22% | ¥4,625.00 | ¥4,665.00 | ¥4,590.00 | 151.00K |
| 2026-07-29 | ¥4,640.00 | +2.20% | ¥4,570.00 | ¥4,655.00 | ¥4,520.00 | 168.20K |
| 2026-07-28 | ¥4,540.00 | -0.22% | ¥4,550.00 | ¥4,560.00 | ¥4,495.00 | 87.70K |
| 2026-07-27 | ¥4,550.00 | +1.56% | ¥4,540.00 | ¥4,565.00 | ¥4,490.00 | 112.50K |
| 2026-07-24 | ¥4,480.00 | 0.00% | ¥4,470.00 | ¥4,495.00 | ¥4,415.00 | 115.00K |
| 2026-07-23 | ¥4,480.00 | +0.34% | ¥4,475.00 | ¥4,515.00 | ¥4,450.00 | 167.00K |
| 2026-07-22 | ¥4,465.00 | -0.33% | ¥4,465.00 | ¥4,540.00 | ¥4,455.00 | 194.20K |
| 2026-07-21 | ¥4,480.00 | +3.58% | ¥4,395.00 | ¥4,485.00 | ¥4,380.00 | 342.80K |
| 2026-07-17 | ¥4,325.00 | +1.88% | ¥4,350.00 | ¥4,400.00 | ¥4,230.00 | 437.60K |
| 2026-07-16 | ¥4,245.00 | -0.24% | ¥4,275.00 | ¥4,285.00 | ¥4,220.00 | 34.60K |
| 2026-07-15 | ¥4,255.00 | +1.67% | ¥4,220.00 | ¥4,265.00 | ¥4,200.00 | 48.10K |
| 2026-07-14 | ¥4,185.00 | +2.57% | ¥4,085.00 | ¥4,190.00 | ¥4,085.00 | 43.50K |
| 2026-07-13 | ¥4,080.00 | -0.85% | ¥4,165.00 | ¥4,185.00 | ¥4,075.00 | 30.10K |
| 2026-07-10 | ¥4,115.00 | +0.98% | ¥4,060.00 | ¥4,145.00 | ¥4,050.00 | 50.80K |
| 2026-07-09 | ¥4,075.00 | -0.12% | ¥4,080.00 | ¥4,080.00 | ¥4,025.00 | 21.90K |
| 2026-07-08 | ¥4,080.00 | +1.62% | ¥4,040.00 | ¥4,115.00 | ¥4,020.00 | 47.40K |
| 2026-07-07 | ¥4,015.00 | +0.63% | ¥4,000.00 | ¥4,035.00 | ¥4,000.00 | 23.30K |
| 2026-07-06 | ¥3,990.00 | -0.37% | ¥4,000.00 | ¥4,010.00 | ¥3,960.00 | 65.40K |
| 2026-07-03 | ¥4,005.00 | +0.75% | ¥4,000.00 | ¥4,055.00 | ¥4,000.00 | 47.30K |
| 2026-07-02 | ¥3,975.00 | +1.92% | ¥3,945.00 | ¥4,025.00 | ¥3,930.00 | 30.40K |
| 2026-07-01 | ¥3,900.00 | +0.78% | ¥3,900.00 | ¥3,920.00 | ¥3,870.00 | 31.30K |
| 2026-06-30 | ¥3,870.00 | -1.78% | ¥3,935.00 | ¥3,935.00 | ¥3,840.00 | 25.90K |
| 2026-06-29 | ¥3,940.00 | +0.77% | ¥3,940.00 | ¥3,970.00 | ¥3,910.00 | 33.40K |
| 2026-06-26 | ¥3,910.00 | +1.03% | ¥3,890.00 | ¥3,910.00 | ¥3,840.00 | 25.90K |
| 2026-06-25 | ¥3,870.00 | +2.79% | ¥3,775.00 | ¥3,880.00 | ¥3,775.00 | 38.40K |
| 2026-06-24 | ¥3,765.00 | -0.26% | ¥3,770.00 | ¥3,805.00 | ¥3,760.00 | 24.70K |
| 2026-06-23 | ¥3,775.00 | +0.13% | ¥3,770.00 | ¥3,800.00 | ¥3,765.00 | 20.40K |
| 2026-06-22 | ¥3,770.00 | -0.26% | ¥3,780.00 | ¥3,800.00 | ¥3,765.00 | 15.70K |
| 2026-06-19 | ¥3,780.00 | +0.27% | ¥3,800.00 | ¥3,805.00 | ¥3,760.00 | 17.30K |
| 2026-06-18 | ¥3,770.00 | 0.00% | ¥3,790.00 | ¥3,805.00 | ¥3,765.00 | 25.90K |
| 2026-06-17 | ¥3,770.00 | -0.92% | ¥3,805.00 | ¥3,830.00 | ¥3,770.00 | 26.90K |
| 2026-06-16 | ¥3,805.00 | -0.13% | ¥3,830.00 | ¥3,860.00 | ¥3,780.00 | 40.60K |
| 2026-06-15 | ¥3,810.00 | -0.91% | ¥3,865.00 | ¥3,880.00 | ¥3,805.00 | 33.00K |
| 2026-06-12 | ¥3,845.00 | +1.59% | ¥3,810.00 | ¥3,850.00 | ¥3,795.00 | 43.70K |
| 2026-06-11 | ¥3,785.00 | -0.26% | ¥3,795.00 | ¥3,800.00 | ¥3,745.00 | 30.30K |
| 2026-06-10 | ¥3,795.00 | +0.93% | ¥3,745.00 | ¥3,805.00 | ¥3,730.00 | 40.40K |
| 2026-06-09 | ¥3,760.00 | +0.13% | ¥3,800.00 | ¥3,820.00 | ¥3,745.00 | 40.70K |
| 2026-06-08 | ¥3,755.00 | +1.21% | ¥3,705.00 | ¥3,765.00 | ¥3,680.00 | 53.00K |
| 2026-06-05 | ¥3,710.00 | +0.68% | ¥3,695.00 | ¥3,755.00 | ¥3,690.00 | 38.40K |
| 2026-06-04 | ¥3,685.00 | -0.27% | ¥3,695.00 | ¥3,710.00 | ¥3,650.00 | 43.50K |
| 2026-06-03 | ¥3,695.00 | -0.94% | ¥3,760.00 | ¥3,785.00 | ¥3,695.00 | 46.20K |
| 2026-06-02 | ¥3,730.00 | -3.12% | ¥3,800.00 | ¥3,805.00 | ¥3,720.00 | 65.40K |
| 2026-06-01 | ¥3,850.00 | -3.14% | ¥3,975.00 | ¥3,975.00 | ¥3,830.00 | 48.00K |
| 2026-05-29 | ¥3,975.00 | -1.00% | ¥4,020.00 | ¥4,075.00 | ¥3,975.00 | 57.50K |
| 2026-05-28 | ¥4,015.00 | +1.39% | ¥3,960.00 | ¥4,050.00 | ¥3,910.00 | 72.00K |
| 2026-05-27 | ¥3,960.00 | -0.50% | ¥3,960.00 | ¥3,980.00 | ¥3,920.00 | 38.30K |
| 2026-05-26 | ¥3,980.00 | -0.50% | ¥4,000.00 | ¥4,025.00 | ¥3,960.00 | 29.00K |
| 2026-05-25 | ¥4,000.00 | +0.13% | ¥3,980.00 | ¥4,040.00 | ¥3,975.00 | 39.30K |