Tomen Devices Corporation - 2737.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,610	13,450	13,450	13,840	13,270	100,000
February 19, 2026	13,560	13,800	13,800	13,880	13,430	89,600
February 18, 2026	13,130	13,320	13,320	13,750	12,950	138,400
February 17, 2026	12,580	13,070	13,070	13,180	12,470	129,200
February 16, 2026	12,520	12,560	12,560	12,690	12,140	109,200
February 13, 2026	12,560	12,460	12,460	12,890	12,410	153,300
February 12, 2026	12,000	12,460	12,460	12,640	11,970	153,600
February 10, 2026	12,270	11,880	11,880	12,460	11,840	167,200
February 09, 2026	12,460	12,110	12,110	12,460	12,010	224,000
February 06, 2026	11,590	12,160	12,160	12,160	11,350	225,100
February 05, 2026	11,200	11,530	11,530	11,830	10,950	270,200
February 04, 2026	10,660	11,150	11,150	11,270	10,570	256,400
February 03, 2026	11,000	10,880	10,880	11,050	10,680	286,500
February 02, 2026	11,740	10,710	10,710	11,920	10,630	591,500
January 30, 2026	11,510	11,740	11,740	11,970	11,330	644,900
January 29, 2026	14,930	11,240	11,240	15,050	11,100	1.52M
January 28, 2026	14,390	13,960	13,960	14,390	13,710	99,000
January 27, 2026	14,070	14,400	14,400	14,520	13,800	68,200
January 26, 2026	14,220	13,930	13,930	14,420	13,670	115,900
January 23, 2026	14,550	14,610	14,610	14,780	14,320	75,600
January 22, 2026	14,580	14,710	14,710	15,050	14,110	138,600
January 21, 2026	13,100	14,170	14,170	14,300	13,100	107,300
January 20, 2026	13,410	13,400	13,400	13,430	13,160	48,500
January 19, 2026	13,430	13,410	13,410	13,550	13,180	46,400
January 16, 2026	13,650	13,650	13,650	13,750	13,140	66,300
January 15, 2026	13,380	13,540	13,540	13,670	13,180	68,800
January 14, 2026	13,100	13,500	13,500	13,540	13,070	45,900
January 13, 2026	13,000	13,060	13,060	13,340	12,730	72,500
January 09, 2026	12,720	12,580	12,580	12,750	12,340	101,300
January 08, 2026	13,130	12,900	12,900	13,560	12,900	89,100
January 07, 2026	13,450	13,190	13,190	13,610	13,150	100,000
January 06, 2026	13,430	13,150	13,150	13,480	12,900	130,600
January 05, 2026	13,700	13,480	13,480	13,700	13,230	157,000
December 30, 2025	13,250	13,230	13,230	13,860	13,030	107,500
December 29, 2025	13,060	13,440	13,440	13,470	13,030	93,300
December 26, 2025	13,020	12,890	12,890	13,100	12,680	80,100
December 25, 2025	12,310	12,990	12,990	12,990	12,300	82,500
December 24, 2025	12,490	12,250	12,250	12,500	12,180	42,400
December 23, 2025	12,320	12,470	12,470	12,750	12,260	66,900
December 22, 2025	12,010	12,140	12,140	12,390	11,970	39,600
December 19, 2025	11,550	11,710	11,710	11,780	11,410	40,500
December 18, 2025	11,930	11,600	11,600	12,200	11,500	63,200
December 17, 2025	11,310	12,230	12,230	12,240	11,310	58,100
December 16, 2025	11,950	11,400	11,400	12,030	11,310	46,500
December 15, 2025	11,550	11,990	11,990	12,000	11,500	36,000
December 12, 2025	12,080	11,700	11,700	12,080	11,700	48,400
December 11, 2025	12,130	11,930	11,930	12,160	11,750	49,400
December 10, 2025	12,520	12,130	12,130	12,520	11,930	51,200
December 09, 2025	12,100	12,220	12,220	12,600	12,080	70,600
December 08, 2025	11,970	12,200	12,200	12,390	11,860	62,200
December 05, 2025	11,550	11,770	11,770	11,900	11,450	30,400
December 04, 2025	11,730	11,550	11,550	11,840	11,430	37,800
December 03, 2025	11,720	11,650	11,650	11,800	11,420	43,500
December 02, 2025	11,650	11,700	11,700	11,890	11,420	39,700
December 01, 2025	11,860	11,770	11,770	12,000	11,610	45,400
November 28, 2025	11,360	11,700	11,700	11,820	11,350	38,900
November 27, 2025	10,760	11,360	11,360	11,440	10,700	52,100
November 26, 2025	10,590	10,860	10,860	10,900	10,590	30,400
November 25, 2025	11,050	10,670	10,670	11,300	10,540	50,600
November 21, 2025	11,440	10,530	10,530	11,440	10,400	151,000

Tomen Devices Corporation (2737.T) JPX