Tomoe Engineering Co., Ltd. 6309
TSE · Japan · Process Industries
¥1,918.00-35.00 (-1.79%)
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 | ¥1,918.00 | -1.79% | ¥1,949.00 | ¥1,949.00 | ¥1,911.00 | 187.90K |
| 2026-10-01 | ¥1,953.00 | -0.15% | ¥1,948.00 | ¥1,956.00 | ¥1,921.00 | 199.90K |
| 2026-09-30 | ¥1,956.00 | -0.36% | ¥1,970.00 | ¥1,975.00 | ¥1,949.00 | 165.10K |
| 2026-09-29 | ¥1,963.00 | -1.21% | ¥1,985.00 | ¥1,985.00 | ¥1,961.00 | 137.30K |
| 2026-09-28 | ¥1,987.00 | +0.15% | ¥2,000.00 | ¥2,006.00 | ¥1,985.00 | 110.20K |
| 2026-09-25 | ¥1,984.00 | +1.02% | ¥1,975.00 | ¥1,984.00 | ¥1,962.00 | 110.60K |
| 2026-09-24 | ¥1,964.00 | -1.16% | ¥1,981.00 | ¥1,981.00 | ¥1,961.00 | 167.10K |
| 2026-09-18 | ¥1,987.00 | -1.63% | ¥2,025.00 | ¥2,030.00 | ¥1,986.00 | 98.00K |
| 2026-09-17 | ¥2,020.00 | +1.30% | ¥2,008.00 | ¥2,025.00 | ¥2,002.00 | 98.70K |
| 2026-09-16 | ¥1,994.00 | +1.58% | ¥1,970.00 | ¥1,994.00 | ¥1,964.00 | 119.40K |
| 2026-09-15 | ¥1,963.00 | -2.68% | ¥1,967.00 | ¥1,996.00 | ¥1,932.00 | 279.80K |
| 2026-09-14 | ¥2,017.00 | +0.75% | ¥2,007.00 | ¥2,026.00 | ¥1,988.00 | 103.50K |
| 2026-09-11 | ¥2,002.00 | -0.55% | ¥1,985.00 | ¥2,017.00 | ¥1,984.00 | 98.30K |
| 2026-09-10 | ¥2,013.00 | -0.15% | ¥2,011.00 | ¥2,020.00 | ¥1,984.00 | 66.00K |
| 2026-09-09 | ¥2,016.00 | +0.80% | ¥1,999.00 | ¥2,026.00 | ¥1,986.00 | 70.90K |
| 2026-09-08 | ¥2,000.00 | -2.82% | ¥2,056.00 | ¥2,056.00 | ¥2,000.00 | 101.90K |
| 2026-09-07 | ¥2,058.00 | +0.29% | ¥2,048.00 | ¥2,068.00 | ¥2,043.00 | 69.00K |
| 2026-09-04 | ¥2,052.00 | +0.34% | ¥2,044.00 | ¥2,059.00 | ¥2,036.00 | 77.40K |
| 2026-09-03 | ¥2,045.00 | -0.49% | ¥2,057.00 | ¥2,068.00 | ¥2,042.00 | 108.90K |
| 2026-09-02 | ¥2,055.00 | -0.72% | ¥2,060.00 | ¥2,077.00 | ¥2,048.00 | 108.10K |
| 2026-09-01 | ¥2,070.00 | +0.68% | ¥2,050.00 | ¥2,079.00 | ¥2,041.00 | 111.80K |
| 2026-08-31 | ¥2,056.00 | -0.68% | ¥2,060.00 | ¥2,063.00 | ¥2,033.00 | 106.80K |
| 2026-08-28 | ¥2,070.00 | +0.73% | ¥2,055.00 | ¥2,074.00 | ¥2,047.00 | 77.00K |
| 2026-08-27 | ¥2,055.00 | 0.00% | ¥2,061.00 | ¥2,069.00 | ¥2,046.00 | 88.90K |
| 2026-08-26 | ¥2,055.00 | +1.68% | ¥2,022.00 | ¥2,062.00 | ¥2,021.00 | 86.90K |
| 2026-08-25 | ¥2,021.00 | -0.69% | ¥2,035.00 | ¥2,042.00 | ¥2,012.00 | 71.20K |
| 2026-08-24 | ¥2,035.00 | +1.19% | ¥2,024.00 | ¥2,039.00 | ¥2,016.00 | 88.00K |
| 2026-08-21 | ¥2,011.00 | +0.60% | ¥1,999.00 | ¥2,018.00 | ¥1,981.00 | 82.60K |
| 2026-08-20 | ¥1,999.00 | +2.15% | ¥1,973.00 | ¥2,005.00 | ¥1,954.00 | 87.10K |
| 2026-08-19 | ¥1,957.00 | -2.20% | ¥1,999.00 | ¥1,999.00 | ¥1,951.00 | 99.20K |
| 2026-08-18 | ¥2,001.00 | +0.55% | ¥1,991.00 | ¥2,024.00 | ¥1,980.00 | 113.40K |
| 2026-08-17 | ¥1,990.00 | +0.40% | ¥1,985.00 | ¥2,006.00 | ¥1,975.00 | 98.80K |
| 2026-08-14 | ¥1,982.00 | +2.11% | ¥1,942.00 | ¥1,990.00 | ¥1,934.00 | 96.20K |
| 2026-08-13 | ¥1,941.00 | +0.15% | ¥1,940.00 | ¥1,949.00 | ¥1,933.00 | 60.20K |
| 2026-08-12 | ¥1,938.00 | -0.26% | ¥1,948.00 | ¥1,949.00 | ¥1,931.00 | 79.70K |
| 2026-08-10 | ¥1,943.00 | 0.00% | ¥1,944.00 | ¥1,966.00 | ¥1,940.00 | 78.20K |
| 2026-08-07 | ¥1,943.00 | +0.15% | ¥1,940.00 | ¥1,952.00 | ¥1,924.00 | 68.10K |
| 2026-08-06 | ¥1,940.00 | +2.75% | ¥1,895.00 | ¥1,945.00 | ¥1,895.00 | 111.30K |
| 2026-08-05 | ¥1,888.00 | +0.59% | ¥1,886.00 | ¥1,899.00 | ¥1,882.00 | 67.00K |
| 2026-08-04 | ¥1,877.00 | -0.16% | ¥1,875.00 | ¥1,882.00 | ¥1,861.00 | 82.00K |
| 2026-08-03 | ¥1,880.00 | -2.94% | ¥1,907.00 | ¥1,910.00 | ¥1,856.00 | 138.00K |
| 2026-07-31 | ¥1,937.00 | +2.11% | ¥1,907.00 | ¥1,937.00 | ¥1,883.00 | 146.90K |
| 2026-07-30 | ¥1,897.00 | -0.58% | ¥1,906.00 | ¥1,922.00 | ¥1,893.00 | 356.90K |
| 2026-07-29 | ¥1,908.00 | +0.53% | ¥1,912.00 | ¥1,921.00 | ¥1,893.00 | 120.20K |
| 2026-07-28 | ¥1,898.00 | -1.81% | ¥1,943.00 | ¥1,943.00 | ¥1,897.00 | 101.40K |
| 2026-07-27 | ¥1,933.00 | +2.06% | ¥1,910.00 | ¥1,938.00 | ¥1,910.00 | 89.60K |
| 2026-07-24 | ¥1,894.00 | -0.32% | ¥1,900.00 | ¥1,915.00 | ¥1,892.00 | 60.20K |
| 2026-07-23 | ¥1,900.00 | +0.53% | ¥1,900.00 | ¥1,902.00 | ¥1,885.00 | 71.60K |
| 2026-07-22 | ¥1,890.00 | -1.82% | ¥1,935.00 | ¥1,939.00 | ¥1,890.00 | 99.20K |
| 2026-07-21 | ¥1,925.00 | +0.84% | ¥1,925.00 | ¥1,945.00 | ¥1,909.00 | 131.60K |
| 2026-07-17 | ¥1,909.00 | -0.31% | ¥1,910.00 | ¥1,922.00 | ¥1,878.00 | 157.20K |
| 2026-07-16 | ¥1,915.00 | -0.36% | ¥1,925.00 | ¥1,950.00 | ¥1,913.00 | 137.40K |
| 2026-07-15 | ¥1,922.00 | +1.85% | ¥1,896.00 | ¥1,931.00 | ¥1,892.00 | 104.20K |
| 2026-07-14 | ¥1,887.00 | +1.18% | ¥1,865.00 | ¥1,889.00 | ¥1,863.00 | 64.40K |
| 2026-07-13 | ¥1,865.00 | -1.89% | ¥1,920.00 | ¥1,935.00 | ¥1,860.00 | 251.90K |
| 2026-07-10 | ¥1,901.00 | +1.77% | ¥1,878.00 | ¥1,913.00 | ¥1,875.00 | 201.80K |
| 2026-07-09 | ¥1,868.00 | +1.03% | ¥1,836.00 | ¥1,875.00 | ¥1,836.00 | 137.60K |
| 2026-07-08 | ¥1,849.00 | +1.15% | ¥1,821.00 | ¥1,858.00 | ¥1,816.00 | 128.00K |
| 2026-07-07 | ¥1,828.00 | -1.56% | ¥1,866.00 | ¥1,871.00 | ¥1,828.00 | 116.30K |
| 2026-07-06 | ¥1,857.00 | +1.59% | ¥1,833.00 | ¥1,859.00 | ¥1,833.00 | 83.50K |
| 2026-07-03 | ¥1,828.00 | +0.88% | ¥1,817.00 | ¥1,834.00 | ¥1,803.00 | 81.60K |
| 2026-07-02 | ¥1,812.00 | +0.95% | ¥1,807.00 | ¥1,833.00 | ¥1,803.00 | 83.30K |
| 2026-07-01 | ¥1,795.00 | +0.22% | ¥1,792.00 | ¥1,807.00 | ¥1,792.00 | 65.00K |
| 2026-06-30 | ¥1,791.00 | -0.67% | ¥1,807.00 | ¥1,813.00 | ¥1,778.00 | 71.40K |
| 2026-06-29 | ¥1,803.00 | +0.90% | ¥1,800.00 | ¥1,811.00 | ¥1,785.00 | 119.50K |
| 2026-06-26 | ¥1,787.00 | +0.34% | ¥1,791.00 | ¥1,822.00 | ¥1,783.00 | 123.20K |
| 2026-06-25 | ¥1,781.00 | +0.39% | ¥1,782.00 | ¥1,796.00 | ¥1,767.00 | 83.50K |
| 2026-06-24 | ¥1,774.00 | -0.84% | ¥1,789.00 | ¥1,803.00 | ¥1,765.00 | 101.50K |
| 2026-06-23 | ¥1,789.00 | -2.45% | ¥1,840.00 | ¥1,841.00 | ¥1,789.00 | 101.30K |
| 2026-06-22 | ¥1,834.00 | +0.27% | ¥1,831.00 | ¥1,840.00 | ¥1,810.00 | 98.60K |
| 2026-06-19 | ¥1,829.00 | -0.60% | ¥1,860.00 | ¥1,872.00 | ¥1,824.00 | 120.20K |
| 2026-06-18 | ¥1,840.00 | +0.77% | ¥1,842.00 | ¥1,855.00 | ¥1,828.00 | 143.30K |
| 2026-06-17 | ¥1,826.00 | +1.50% | ¥1,810.00 | ¥1,841.00 | ¥1,810.00 | 146.80K |
| 2026-06-16 | ¥1,799.00 | +0.33% | ¥1,807.00 | ¥1,807.00 | ¥1,786.00 | 102.40K |
| 2026-06-15 | ¥1,793.00 | +4.06% | ¥1,760.00 | ¥1,812.00 | ¥1,751.00 | 149.40K |
| 2026-06-12 | ¥1,723.00 | -2.10% | ¥1,720.00 | ¥1,784.00 | ¥1,720.00 | 183.30K |
| 2026-06-11 | ¥1,760.00 | +0.34% | ¥1,740.00 | ¥1,760.00 | ¥1,718.00 | 103.90K |
| 2026-06-10 | ¥1,754.00 | -0.57% | ¥1,760.00 | ¥1,778.00 | ¥1,748.00 | 99.10K |
| 2026-06-09 | ¥1,764.00 | -0.11% | ¥1,780.00 | ¥1,812.00 | ¥1,755.00 | 202.80K |
| 2026-06-08 | ¥1,766.00 | +4.50% | ¥1,750.00 | ¥1,818.00 | ¥1,744.00 | 390.40K |
| 2026-06-05 | ¥1,690.00 | +1.38% | ¥1,674.00 | ¥1,705.00 | ¥1,668.00 | 84.10K |
| 2026-06-04 | ¥1,667.00 | -0.06% | ¥1,665.00 | ¥1,680.00 | ¥1,654.00 | 74.40K |
| 2026-06-03 | ¥1,668.00 | +1.03% | ¥1,653.00 | ¥1,672.00 | ¥1,647.00 | 84.10K |
| 2026-06-02 | ¥1,651.00 | -0.24% | ¥1,634.00 | ¥1,653.00 | ¥1,616.00 | 112.60K |
| 2026-06-01 | ¥1,655.00 | -2.36% | ¥1,690.00 | ¥1,690.00 | ¥1,647.00 | 168.10K |
| 2026-05-29 | ¥1,695.00 | -0.29% | ¥1,700.00 | ¥1,719.00 | ¥1,695.00 | 65.30K |
| 2026-05-28 | ¥1,700.00 | -0.29% | ¥1,705.00 | ¥1,708.00 | ¥1,680.00 | 90.60K |
| 2026-05-27 | ¥1,705.00 | -0.18% | ¥1,717.00 | ¥1,724.00 | ¥1,696.00 | 87.20K |
| 2026-05-26 | ¥1,708.00 | -0.18% | ¥1,701.00 | ¥1,723.00 | ¥1,696.00 | 86.70K |
| 2026-05-25 | ¥1,711.00 | +0.88% | ¥1,704.00 | ¥1,711.00 | ¥1,691.00 | 91.20K |