Tomoe Corporation(JP:1921)
Â¥2,016.00+12.00 (+0.60%)
JP:1921
Tomoe Corporation historical prices
Â¥2,016.00
At close:+12.00 (+0.60%)
Want to see JP:1921 full AI Analyst Report?
Tomoe Corporation (1921) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,981.00 | 2,030.00 | 1,981.00 | 2,016.00 | 2,016.00 | +0.60% | 8,100 | 0.62 |
| Nov 10, 2026 | 1,933.00 | 2,023.00 | 1,933.00 | 2,004.00 | 2,004.00 | +4.54% | 13,300 | 1.01 |
| Nov 09, 2026 | 1,920.00 | 1,978.00 | 1,920.00 | 1,937.00 | 1,937.00 | +1.04% | 12,400 | 0.93 |
| Nov 06, 2026 | 1,940.00 | 1,965.00 | 1,902.00 | 1,917.00 | 1,917.00 | -1.74% | 16,700 | 1.28 |
| Nov 05, 2026 | 1,980.00 | 2,074.00 | 1,950.00 | 1,951.00 | 1,951.00 | +0.57% | 31,300 | 2.45 |
| Nov 04, 2026 | 1,989.00 | 1,989.00 | 1,930.00 | 1,940.00 | 1,940.00 | -2.46% | 19,900 | 1.55 |
| Nov 03, 2026 | 1,989.00 | 1,989.00 | 1,914.00 | 1,989.00 | 1,989.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,914.00 | 1,989.00 | 1,914.00 | 1,989.00 | 1,989.00 | +3.16% | 13,700 | 1.02 |
| Oct 30, 2026 | 1,970.00 | 1,970.00 | 1,925.00 | 1,928.00 | 1,928.00 | -2.28% | 9,600 | 0.72 |
| Oct 29, 2026 | 1,923.00 | 1,978.00 | 1,923.00 | 1,973.00 | 1,973.00 | +2.60% | 12,900 | 0.93 |
| Oct 28, 2026 | 1,938.00 | 1,980.00 | 1,898.00 | 1,923.00 | 1,923.00 | -0.98% | 9,900 | 0.70 |
| Oct 27, 2026 | 1,944.00 | 1,980.00 | 1,930.00 | 1,942.00 | 1,942.00 | +0.94% | 16,900 | 1.19 |
| Oct 26, 2026 | 1,907.00 | 1,945.00 | 1,907.00 | 1,924.00 | 1,924.00 | +0.89% | 10,900 | 0.77 |
| Oct 23, 2026 | 1,868.00 | 1,929.00 | 1,816.00 | 1,907.00 | 1,907.00 | +2.80% | 27,600 | 1.94 |
| Oct 22, 2026 | 1,853.00 | 1,892.00 | 1,853.00 | 1,855.00 | 1,855.00 | +0.16% | 3,100 | 0.22 |
| Oct 21, 2026 | 1,832.00 | 1,899.00 | 1,832.00 | 1,852.00 | 1,852.00 | +1.15% | 8,800 | 0.60 |
| Oct 20, 2026 | 1,851.00 | 1,896.00 | 1,831.00 | 1,831.00 | 1,831.00 | -2.29% | 20,700 | 1.44 |
| Oct 19, 2026 | 1,798.00 | 1,902.00 | 1,798.00 | 1,874.00 | 1,874.00 | +2.01% | 2,100 | 0.15 |
| Oct 16, 2026 | 1,820.00 | 1,898.00 | 1,820.00 | 1,837.00 | 1,837.00 | +3.20% | 8,800 | 0.61 |
| Oct 15, 2026 | 1,841.00 | 1,889.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.37% | 13,200 | 0.92 |
| Oct 14, 2026 | 1,815.00 | 1,944.00 | 1,815.00 | 1,881.00 | 1,881.00 | +3.64% | 25,200 | 1.75 |
| Oct 13, 2026 | 1,946.00 | 1,946.00 | 1,815.00 | 1,815.00 | 1,815.00 | -8.61% | 16,900 | 1.17 |
| Oct 12, 2026 | 1,986.00 | 1,986.00 | 1,929.00 | 1,986.00 | 1,986.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,929.00 | 1,986.00 | 1,929.00 | 1,986.00 | 1,986.00 | +2.80% | 1,000 | 0.07 |
| Oct 08, 2026 | 1,931.00 | 1,959.00 | 1,931.00 | 1,932.00 | 1,932.00 | +0.21% | 2,000 | 0.13 |
| Oct 07, 2026 | 2,001.00 | 2,052.00 | 1,928.00 | 1,928.00 | 1,928.00 | -5.40% | 18,300 | 1.19 |
| Oct 06, 2026 | 2,062.00 | 2,062.00 | 1,998.00 | 2,038.00 | 2,038.00 | -1.31% | 17,900 | 1.17 |
| Oct 05, 2026 | 1,986.00 | 2,090.00 | 1,912.00 | 2,065.00 | 2,065.00 | +3.98% | 27,200 | 1.78 |
| Oct 02, 2026 | 1,904.00 | 1,986.00 | 1,904.00 | 1,986.00 | 1,986.00 | +3.28% | 2,400 | 0.15 |
| Oct 01, 2026 | 1,944.00 | 1,954.00 | 1,906.00 | 1,923.00 | 1,923.00 | -1.08% | 3,800 | 0.24 |
| Sep 30, 2026 | 1,903.00 | 1,944.00 | 1,903.00 | 1,944.00 | 1,944.00 | +2.15% | 1,900 | 0.12 |
| Sep 29, 2026 | 2,022.00 | 2,023.00 | 1,903.00 | 1,903.00 | 1,903.00 | -6.90% | 13,200 | 0.83 |
| Sep 28, 2026 | 1,975.00 | 2,049.00 | 1,975.00 | 2,044.00 | 2,044.00 | +2.71% | 18,100 | 1.13 |
| Sep 25, 2026 | 2,026.00 | 2,077.00 | 1,966.00 | 1,990.00 | 1,990.00 | -2.26% | 32,300 | 2.03 |
| Sep 24, 2026 | 2,054.00 | 2,092.00 | 2,003.00 | 2,036.00 | 2,036.00 | +1.60% | 17,500 | 1.10 |
| Sep 23, 2026 | 1,996.00 | 2,043.00 | 1,957.00 | 2,004.00 | 2,004.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,996.00 | 2,043.00 | 1,957.00 | 2,004.00 | 2,004.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,996.00 | 2,043.00 | 1,957.00 | 2,004.00 | 2,004.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,996.00 | 2,043.00 | 1,957.00 | 2,004.00 | 2,004.00 | +0.40% | 22,900 | 1.20 |
| Sep 17, 2026 | 1,949.00 | 1,999.00 | 1,930.00 | 1,996.00 | 1,996.00 | +2.41% | 22,300 | 1.16 |
| Sep 16, 2026 | 1,917.00 | 1,949.00 | 1,888.00 | 1,949.00 | 1,949.00 | +2.42% | 11,500 | 0.59 |
| Sep 15, 2026 | 1,917.00 | 1,923.00 | 1,884.00 | 1,903.00 | 1,903.00 | -0.73% | 5,400 | 0.27 |
| Sep 14, 2026 | 1,881.00 | 1,917.00 | 1,872.00 | 1,917.00 | 1,917.00 | +1.91% | 11,000 | 0.55 |
| Sep 11, 2026 | 1,848.00 | 1,899.00 | 1,844.00 | 1,881.00 | 1,881.00 | -0.32% | 8,300 | 0.41 |
| Sep 10, 2026 | 1,876.00 | 1,887.00 | 1,838.00 | 1,887.00 | 1,887.00 | 0.00% | 2,200 | 0.11 |
| Sep 09, 2026 | 1,818.00 | 1,887.00 | 1,818.00 | 1,887.00 | 1,887.00 | +4.08% | 7,900 | 0.35 |
| Sep 08, 2026 | 1,856.00 | 1,872.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.32% | 20,400 | 0.88 |
| Sep 07, 2026 | 1,917.00 | 1,917.00 | 1,803.00 | 1,856.00 | 1,856.00 | -4.72% | 38,700 | 1.64 |
| Sep 04, 2026 | 1,920.00 | 1,948.00 | 1,903.00 | 1,948.00 | 1,948.00 | +0.52% | 10,700 | 0.43 |
| Sep 03, 2026 | 1,935.00 | 1,966.00 | 1,927.00 | 1,938.00 | 1,938.00 | -0.36% | 5,300 | 0.18 |
