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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,038	1,963	1,963	2,038	1,894	118,200
February 19, 2026	2,023	2,038	2,038	2,048	2,000	36,300
February 18, 2026	2,040	2,004	2,004	2,053	2,000	26,100
February 17, 2026	2,010	2,032	2,032	2,053	2,001	50,300
February 16, 2026	1,997	2,010	2,010	2,023	1,994	31,000
February 13, 2026	2,043	2,008	2,008	2,043	1,994	31,000
February 12, 2026	2,038	2,034	2,034	2,125	1,925	267,100
February 10, 2026	2,081	2,022	2,022	2,094	2,006	30,800
February 09, 2026	2,060	2,098	2,098	2,122	2,060	30,900
February 06, 2026	2,015	2,060	2,060	2,080	2,011	39,000
February 05, 2026	2,059	2,020	2,020	2,084	2,007	29,900
February 04, 2026	2,069	2,052	2,052	2,095	2,046	28,000
February 03, 2026	2,018	2,091	2,091	2,109	2,018	28,200
February 02, 2026	2,028	2,009	2,009	2,078	2,003	36,400
January 30, 2026	2,100	2,028	2,028	2,105	2,002	44,100
January 29, 2026	2,267	2,137	2,137	2,267	2,103	53,300
January 28, 2026	2,244	2,267	2,267	2,273	2,207	31,600
January 27, 2026	2,280	2,244	2,244	2,281	2,244	23,400
January 26, 2026	2,250	2,273	2,273	2,291	2,146	24,700
January 23, 2026	2,315	2,269	2,269	2,339	2,269	21,900
January 22, 2026	2,285	2,315	2,315	2,320	2,273	17,600
January 21, 2026	2,220	2,268	2,268	2,285	2,220	27,300
January 20, 2026	2,278	2,245	2,245	2,278	2,243	23,600
January 19, 2026	2,275	2,278	2,278	2,299	2,258	29,500
January 16, 2026	2,199	2,255	2,255	2,264	2,188	23,800
January 15, 2026	2,094	2,186	2,186	2,200	2,094	26,600
January 14, 2026	2,074	2,107	2,107	2,119	2,040	26,400
January 13, 2026	2,030	2,069	2,069	2,088	2,025	48,200
January 09, 2026	2,016	2,010	2,010	2,040	1,998	38,200
January 08, 2026	2,013	2,016	2,016	2,043	2,013	28,000
January 07, 2026	2,005	2,018	2,018	2,028	2,005	46,100
January 06, 2026	1,992	2,015	2,015	2,024	1,992	19,900
January 05, 2026	2,036	2,012	2,012	2,036	1,972	58,200
December 30, 2025	2,021	2,036	2,036	2,065	2,021	24,300
December 29, 2025	2,005	2,018	2,018	2,043	1,995	24,800
December 26, 2025	2,001	1,986	1,986	2,025	1,986	22,200
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

Tomoe Corporation (1921.T) JPX