Tomoe Corporation - 1921.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,120	2,163	2,163	2,187	2,120	28,600
December 04, 2025	2,167	2,119	2,119	2,173	2,119	25,000
December 03, 2025	2,175	2,170	2,170	2,249	2,155	57,000
December 02, 2025	2,122	2,175	2,175	2,178	2,059	25,300
December 01, 2025	2,136	2,127	2,127	2,153	2,080	32,300
November 28, 2025	2,107	2,113	2,113	2,150	2,075	53,200
November 27, 2025	2,100	2,127	2,127	2,141	2,083	40,800
November 26, 2025	2,061	2,084	2,084	2,099	2,051	46,400
November 25, 2025	2,063	2,061	2,061	2,069	2,037	32,700
November 21, 2025	2,026	2,042	2,042	2,054	2,012	68,200
November 20, 2025	2,018	2,065	2,065	2,082	1,999	46,300
November 19, 2025	1,990	2,001	2,001	2,020	1,982	62,600
November 18, 2025	2,100	2,023	2,023	2,100	1,994	43,700
November 17, 2025	2,034	2,099	2,099	2,107	2,025	51,700
November 14, 2025	2,006	2,031	2,031	2,065	2,000	44,400
November 13, 2025	1,999	2,009	2,009	2,031	1,987	71,900
November 12, 2025	2,109	2,016	2,016	2,139	2,000	93,600
November 11, 2025	2,050	2,159	2,159	2,181	2,043	278,000
November 10, 2025	2,024	2,040	2,040	2,270	1,892	315,900
November 07, 2025	1,933	1,984	1,984	1,992	1,921	61,300
November 06, 2025	1,858	1,970	1,970	2,004	1,858	107,500
November 05, 2025	1,819	1,858	1,858	1,858	1,778	89,200
November 04, 2025	1,800	1,818	1,818	1,855	1,795	82,300
October 31, 2025	1,793	1,812	1,812	1,877	1,793	100,900
October 30, 2025	1,758	1,767	1,767	1,801	1,738	129,100
October 29, 2025	1,735	1,767	1,767	1,808	1,692	203,400
October 28, 2025	1,724	1,742	1,742	1,752	1,723	49,400
October 27, 2025	1,626	1,724	1,724	1,724	1,624	72,300
October 24, 2025	1,618	1,625	1,625	1,626	1,611	14,800
October 23, 2025	1,592	1,611	1,611	1,632	1,592	21,900
October 22, 2025	1,556	1,600	1,600	1,600	1,556	22,300
October 21, 2025	1,572	1,556	1,556	1,572	1,553	10,800
October 20, 2025	1,537	1,560	1,560	1,563	1,530	22,400
October 17, 2025	1,546	1,535	1,535	1,553	1,530	21,000
October 16, 2025	1,593	1,548	1,548	1,610	1,543	44,700
October 15, 2025	1,538	1,583	1,583	1,583	1,536	21,000
October 14, 2025	1,500	1,524	1,524	1,535	1,493	76,300
October 10, 2025	1,514	1,515	1,515	1,537	1,505	59,800
October 09, 2025	1,552	1,522	1,522	1,566	1,504	48,400
October 08, 2025	1,624	1,563	1,563	1,624	1,539	54,800
October 07, 2025	1,629	1,630	1,630	1,642	1,608	64,700
October 06, 2025	1,599	1,620	1,620	1,635	1,564	81,600
October 03, 2025	1,542	1,565	1,565	1,575	1,542	53,700
October 02, 2025	1,509	1,535	1,535	1,540	1,509	67,200
October 01, 2025	1,509	1,503	1,503	1,538	1,501	82,200
September 30, 2025	1,524	1,522	1,522	1,542	1,510	28,200
September 29, 2025	1,524	1,522	1,522	1,534	1,452	84,700
September 26, 2025	1,509	1,517	1,517	1,533	1,509	23,000
September 25, 2025	1,524	1,520	1,520	1,524	1,512	8,900
September 24, 2025	1,506	1,519	1,519	1,519	1,504	40,500
September 22, 2025	1,511	1,511	1,511	1,520	1,490	59,700
September 19, 2025	1,506	1,511	1,511	1,516	1,504	15,300
September 18, 2025	1,526	1,506	1,506	1,526	1,500	45,700
September 17, 2025	1,542	1,519	1,519	1,542	1,509	45,700
September 16, 2025	1,532	1,542	1,542	1,552	1,530	25,900
September 12, 2025	1,526	1,532	1,532	1,532	1,510	30,800
September 11, 2025	1,518	1,523	1,523	1,556	1,510	95,500
September 10, 2025	1,510	1,509	1,509	1,518	1,503	28,600
September 09, 2025	1,514	1,510	1,510	1,514	1,499	21,600
September 08, 2025	1,513	1,514	1,514	1,532	1,501	35,800

Tomoe Corporation (1921.T) JPX