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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,023	2,016	2,016	2,025	2,003	21,700
December 24, 2025	2,004	2,023	2,023	2,054	2,004	22,900
December 23, 2025	2,008	2,029	2,029	2,033	2,008	16,700
December 22, 2025	2,032	2,015	2,015	2,040	2,005	19,800
December 19, 2025	1,988	2,029	2,029	2,040	1,988	15,600
December 18, 2025	1,998	2,001	2,001	2,018	1,972	105,600
December 17, 2025	2,015	2,020	2,020	2,042	2,008	18,300
December 16, 2025	2,002	2,014	2,014	2,064	2,002	20,800
December 15, 2025	1,997	2,049	2,049	2,069	1,978	64,300
December 12, 2025	2,057	2,018	2,018	2,057	2,003	26,000
December 11, 2025	2,074	2,013	2,013	2,086	2,005	55,500
December 10, 2025	2,139	2,084	2,084	2,146	2,084	87,500
December 09, 2025	2,118	2,129	2,129	2,144	2,083	34,700
December 08, 2025	2,135	2,139	2,139	2,155	2,104	36,600
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

Tomoe Corporation (1921.T) JPX