Tomoegawa Corporation(JP:3878)
Â¥812.00-29.00 (-3.45%)
JP:3878
Tomoegawa Corporation historical prices
Â¥812.00
At close:-29.00 (-3.45%)
Want to see JP:3878 full AI Analyst Report?
Tomoegawa Corporation (3878) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 841.00 | 847.00 | 807.00 | 812.00 | 812.00 | -3.45% | 24,400 | 0.49 |
| Nov 12, 2026 | 846.00 | 855.00 | 838.00 | 841.00 | 841.00 | +0.36% | 13,000 | 0.26 |
| Nov 11, 2026 | 822.00 | 847.00 | 820.00 | 838.00 | 838.00 | +0.36% | 34,500 | 0.68 |
| Nov 10, 2026 | 810.00 | 873.00 | 810.00 | 835.00 | 835.00 | +9.58% | 127,900 | 2.50 |
| Nov 09, 2026 | 782.00 | 802.00 | 782.00 | 790.00 | 790.00 | +3.67% | 35,900 | 0.69 |
| Nov 06, 2026 | 755.00 | 780.00 | 736.00 | 762.00 | 762.00 | -6.50% | 71,200 | 1.40 |
| Nov 05, 2026 | 852.00 | 852.00 | 791.00 | 815.00 | 815.00 | -3.09% | 60,000 | 1.18 |
| Nov 04, 2026 | 856.00 | 861.00 | 816.00 | 841.00 | 841.00 | -1.87% | 37,000 | 0.72 |
| Nov 03, 2026 | 857.00 | 879.00 | 850.00 | 857.00 | 857.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 872.00 | 879.00 | 850.00 | 857.00 | 857.00 | -1.95% | 31,900 | 0.61 |
| Oct 30, 2026 | 902.00 | 918.00 | 867.00 | 874.00 | 874.00 | -6.22% | 102,100 | 2.01 |
| Oct 29, 2026 | 970.00 | 970.00 | 924.00 | 932.00 | 932.00 | -4.51% | 53,500 | 1.06 |
| Oct 28, 2026 | 964.00 | 994.00 | 960.00 | 976.00 | 976.00 | +0.41% | 31,800 | 0.63 |
| Oct 27, 2026 | 972.00 | 979.00 | 949.00 | 972.00 | 972.00 | +1.57% | 40,700 | 0.80 |
| Oct 26, 2026 | 973.00 | 996.00 | 954.00 | 957.00 | 957.00 | -2.55% | 79,400 | 1.57 |
| Oct 23, 2026 | 945.00 | 1,006.00 | 926.00 | 982.00 | 982.00 | +2.29% | 165,900 | 3.35 |
| Oct 22, 2026 | 947.00 | 989.00 | 947.00 | 960.00 | 960.00 | +2.24% | 73,500 | 1.47 |
| Oct 21, 2026 | 959.00 | 963.00 | 938.00 | 939.00 | 939.00 | +1.08% | 40,800 | 0.77 |
| Oct 20, 2026 | 1,000.00 | 1,000.00 | 927.00 | 929.00 | 929.00 | -8.47% | 62,500 | 0.88 |
| Oct 19, 2026 | 975.00 | 1,033.00 | 956.00 | 1,015.00 | 1,015.00 | +2.11% | 97,000 | 1.39 |
| Oct 16, 2026 | 908.00 | 1,005.00 | 902.00 | 994.00 | 994.00 | +9.35% | 82,800 | 1.20 |
| Oct 15, 2026 | 948.00 | 948.00 | 902.00 | 909.00 | 909.00 | -7.06% | 58,800 | 0.86 |
| Oct 14, 2026 | 950.00 | 978.00 | 944.00 | 978.00 | 978.00 | +2.95% | 41,200 | 0.60 |
| Oct 13, 2026 | 920.00 | 959.00 | 911.00 | 950.00 | 950.00 | +3.71% | 31,600 | 0.46 |
| Oct 12, 2026 | 916.00 | 917.00 | 885.00 | 916.00 | 916.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 896.00 | 917.00 | 885.00 | 916.00 | 916.00 | +0.55% | 19,300 | 0.28 |
| Oct 08, 2026 | 926.00 | 926.00 | 904.00 | 911.00 | 911.00 | -3.19% | 31,200 | 0.46 |
| Oct 07, 2026 | 946.00 | 960.00 | 938.00 | 941.00 | 941.00 | -1.16% | 34,300 | 0.51 |
| Oct 06, 2026 | 959.00 | 972.00 | 948.00 | 952.00 | 952.00 | -1.14% | 53,500 | 0.80 |
| Oct 05, 2026 | 981.00 | 987.00 | 959.00 | 963.00 | 963.00 | -0.62% | 55,200 | 0.82 |
| Oct 02, 2026 | 993.00 | 1,009.00 | 964.00 | 969.00 | 969.00 | -2.52% | 63,700 | 0.96 |
| Oct 01, 2026 | 948.00 | 995.00 | 941.00 | 994.00 | 994.00 | +4.19% | 100,600 | 1.54 |
| Sep 30, 2026 | 877.00 | 978.00 | 877.00 | 954.00 | 954.00 | +9.15% | 333,900 | 5.52 |
| Sep 29, 2026 | 875.00 | 926.00 | 870.00 | 874.00 | 874.00 | +0.46% | 210,100 | 3.66 |
| Sep 28, 2026 | 869.00 | 900.00 | 867.00 | 870.00 | 870.00 | +0.46% | 42,900 | 0.75 |
| Sep 25, 2026 | 850.00 | 866.00 | 845.00 | 866.00 | 866.00 | +2.24% | 31,900 | 0.56 |
| Sep 24, 2026 | 843.00 | 854.00 | 841.00 | 847.00 | 847.00 | +1.07% | 21,500 | 0.38 |
| Sep 23, 2026 | 828.00 | 842.00 | 822.00 | 838.00 | 838.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 828.00 | 842.00 | 822.00 | 838.00 | 838.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 828.00 | 842.00 | 822.00 | 838.00 | 838.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 828.00 | 842.00 | 822.00 | 838.00 | 838.00 | +1.21% | 12,000 | 0.20 |
| Sep 17, 2026 | 828.00 | 837.00 | 827.00 | 828.00 | 828.00 | -0.48% | 17,900 | 0.30 |
| Sep 16, 2026 | 825.00 | 832.00 | 825.00 | 832.00 | 832.00 | +0.85% | 8,800 | 0.15 |
| Sep 15, 2026 | 819.00 | 834.00 | 819.00 | 825.00 | 825.00 | +0.24% | 15,500 | 0.25 |
| Sep 14, 2026 | 820.00 | 829.00 | 815.00 | 823.00 | 823.00 | -0.12% | 24,600 | 0.40 |
| Sep 11, 2026 | 831.00 | 831.00 | 819.00 | 824.00 | 824.00 | -1.67% | 47,100 | 0.77 |
| Sep 10, 2026 | 834.00 | 842.00 | 831.00 | 838.00 | 838.00 | +0.48% | 7,100 | 0.11 |
| Sep 09, 2026 | 840.00 | 842.00 | 830.00 | 834.00 | 834.00 | -0.71% | 31,600 | 0.51 |
| Sep 08, 2026 | 865.00 | 865.00 | 838.00 | 840.00 | 840.00 | -3.23% | 29,600 | 0.48 |
| Sep 07, 2026 | 858.00 | 875.00 | 858.00 | 868.00 | 868.00 | +1.40% | 25,000 | 0.40 |
