TOMOE ENGINEERING CO LTD (TOMOE KOGYO CO LTD)(JP:6309)
Â¥1,865.00-23.00 (-1.22%)
JP:6309
TOMOE ENGINEERING CO LTD (TOMOE KOGYO CO LTD) historical prices
Â¥1,865.00
At close:-23.00 (-1.22%)
Want to see JP:6309 full AI Analyst Report?
TOMOE ENGINEERING CO LTD (TOMOE KOGYO CO LTD) (6309) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,881.00 | 1,889.00 | 1,863.00 | 1,865.00 | 1,865.00 | -1.22% | 71,200 | 0.58 |
| Nov 12, 2026 | 1,870.00 | 1,891.00 | 1,870.00 | 1,888.00 | 1,888.00 | +0.96% | 67,700 | 0.55 |
| Nov 11, 2026 | 1,864.00 | 1,892.00 | 1,864.00 | 1,870.00 | 1,870.00 | -0.58% | 67,300 | 0.55 |
| Nov 10, 2026 | 1,867.00 | 1,908.00 | 1,866.00 | 1,881.00 | 1,881.00 | +3.41% | 113,600 | 0.93 |
| Nov 09, 2026 | 1,843.00 | 1,875.00 | 1,839.00 | 1,842.00 | 1,842.00 | +1.26% | 71,600 | 0.59 |
| Nov 06, 2026 | 1,800.00 | 1,824.00 | 1,792.00 | 1,819.00 | 1,819.00 | -2.68% | 196,600 | 1.65 |
| Nov 05, 2026 | 1,872.00 | 1,906.00 | 1,837.00 | 1,869.00 | 1,869.00 | +1.36% | 243,700 | 2.10 |
| Nov 04, 2026 | 1,851.00 | 1,878.00 | 1,823.00 | 1,844.00 | 1,844.00 | -0.70% | 185,500 | 1.62 |
| Nov 03, 2026 | 1,857.00 | 1,895.00 | 1,849.00 | 1,857.00 | 1,857.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,895.00 | 1,895.00 | 1,849.00 | 1,857.00 | 1,857.00 | -2.11% | 136,300 | 1.19 |
| Oct 30, 2026 | 1,897.00 | 1,903.00 | 1,881.00 | 1,897.00 | 1,897.00 | -0.11% | 144,200 | 1.26 |
| Oct 29, 2026 | 1,909.00 | 1,911.00 | 1,883.00 | 1,899.00 | 1,899.00 | -1.09% | 468,500 | 4.31 |
| Oct 28, 2026 | 1,962.00 | 1,973.00 | 1,958.00 | 1,960.00 | 1,920.00 | +0.46% | 289,500 | 2.72 |
| Oct 27, 2026 | 1,955.00 | 1,955.00 | 1,944.00 | 1,951.00 | 1,911.18 | +0.36% | 105,600 | 0.96 |
| Oct 26, 2026 | 1,945.00 | 1,951.00 | 1,941.00 | 1,944.00 | 1,904.33 | -0.05% | 107,100 | 0.97 |
| Oct 23, 2026 | 1,947.00 | 1,952.00 | 1,922.00 | 1,945.00 | 1,905.31 | +0.10% | 150,500 | 1.37 |
| Oct 22, 2026 | 1,942.00 | 1,948.00 | 1,939.00 | 1,943.00 | 1,903.35 | +0.26% | 80,700 | 0.73 |
| Oct 21, 2026 | 1,940.00 | 1,945.00 | 1,931.00 | 1,938.00 | 1,898.45 | +0.26% | 86,600 | 0.79 |
| Oct 20, 2026 | 1,949.00 | 1,952.00 | 1,925.00 | 1,933.00 | 1,893.55 | -0.77% | 117,900 | 1.08 |
| Oct 19, 2026 | 1,948.00 | 1,957.00 | 1,941.00 | 1,948.00 | 1,908.24 | +0.05% | 107,600 | 0.99 |
| Oct 16, 2026 | 1,962.00 | 1,962.00 | 1,937.00 | 1,947.00 | 1,907.27 | +0.15% | 144,300 | 1.33 |
| Oct 15, 2026 | 1,973.00 | 1,982.00 | 1,944.00 | 1,944.00 | 1,904.33 | -1.92% | 193,600 | 1.83 |
| Oct 14, 2026 | 1,976.00 | 2,001.00 | 1,965.00 | 1,982.00 | 1,941.55 | +0.46% | 178,600 | 1.70 |
| Oct 13, 2026 | 1,964.00 | 1,980.00 | 1,945.00 | 1,973.00 | 1,932.73 | +0.82% | 159,800 | 1.52 |
| Oct 12, 2026 | 1,957.00 | 1,958.00 | 1,917.00 | 1,957.00 | 1,917.06 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,918.00 | 1,958.00 | 1,917.00 | 1,957.00 | 1,917.06 | +2.03% | 156,400 | 1.49 |
| Oct 08, 2026 | 1,937.00 | 1,937.00 | 1,901.00 | 1,918.00 | 1,878.86 | -1.49% | 192,200 | 1.81 |
| Oct 07, 2026 | 1,935.00 | 1,951.00 | 1,926.00 | 1,947.00 | 1,907.27 | +0.62% | 134,500 | 1.26 |
| Oct 06, 2026 | 1,938.00 | 1,950.00 | 1,931.00 | 1,935.00 | 1,895.51 | -0.10% | 127,400 | 1.19 |
| Oct 05, 2026 | 1,926.00 | 1,946.00 | 1,922.00 | 1,937.00 | 1,897.47 | +0.99% | 150,500 | 1.41 |
| Oct 02, 2026 | 1,949.00 | 1,949.00 | 1,911.00 | 1,918.00 | 1,878.86 | -1.79% | 187,900 | 1.78 |
| Oct 01, 2026 | 1,948.00 | 1,956.00 | 1,921.00 | 1,953.00 | 1,913.14 | -0.15% | 199,900 | 1.92 |
| Sep 30, 2026 | 1,970.00 | 1,975.00 | 1,949.00 | 1,956.00 | 1,916.08 | -0.36% | 165,100 | 1.61 |
| Sep 29, 2026 | 1,985.00 | 1,989.00 | 1,961.00 | 1,963.00 | 1,922.94 | -1.21% | 137,300 | 1.35 |
| Sep 28, 2026 | 2,000.00 | 2,006.00 | 1,985.00 | 1,987.00 | 1,946.45 | +0.15% | 110,200 | 1.09 |
| Sep 25, 2026 | 1,975.00 | 1,984.00 | 1,962.00 | 1,984.00 | 1,943.51 | +1.02% | 110,600 | 1.10 |
| Sep 24, 2026 | 1,981.00 | 1,981.00 | 1,961.00 | 1,964.00 | 1,923.92 | -1.16% | 167,100 | 1.68 |
| Sep 23, 2026 | 1,987.00 | 2,030.00 | 1,986.00 | 1,987.00 | 1,946.45 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,987.00 | 2,030.00 | 1,986.00 | 1,987.00 | 1,946.45 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,987.00 | 2,030.00 | 1,986.00 | 1,987.00 | 1,946.45 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,025.00 | 2,030.00 | 1,986.00 | 1,987.00 | 1,946.45 | -1.63% | 98,000 | 0.94 |
| Sep 17, 2026 | 2,008.00 | 2,025.00 | 2,002.00 | 2,020.00 | 1,978.78 | +1.30% | 98,700 | 0.94 |
| Sep 16, 2026 | 1,970.00 | 1,994.00 | 1,964.00 | 1,994.00 | 1,953.31 | +1.58% | 119,400 | 1.14 |
| Sep 15, 2026 | 1,967.00 | 1,996.00 | 1,932.00 | 1,963.00 | 1,922.94 | -2.68% | 279,800 | 2.73 |
| Sep 14, 2026 | 2,007.00 | 2,026.00 | 1,988.00 | 2,017.00 | 1,975.84 | +0.75% | 103,500 | 1.00 |
| Sep 11, 2026 | 1,985.00 | 2,017.00 | 1,984.00 | 2,002.00 | 1,961.14 | -0.55% | 98,300 | 0.95 |
| Sep 10, 2026 | 2,011.00 | 2,020.00 | 1,984.00 | 2,013.00 | 1,971.92 | -0.15% | 66,000 | 0.63 |
| Sep 09, 2026 | 1,999.00 | 2,026.00 | 1,986.00 | 2,016.00 | 1,974.86 | +0.80% | 70,900 | 0.67 |
| Sep 08, 2026 | 2,056.00 | 2,056.00 | 2,000.00 | 2,000.00 | 1,959.18 | -2.82% | 101,900 | 0.96 |
| Sep 07, 2026 | 2,048.00 | 2,068.00 | 2,043.00 | 2,058.00 | 2,016.00 | +0.29% | 69,000 | 0.65 |
