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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,610	12,040	12,040	12,610	11,540	118,600
November 19, 2025	10,830	11,020	11,020	11,140	10,630	70,900
November 18, 2025	11,050	11,010	11,010	11,160	10,760	64,100
November 17, 2025	10,850	11,190	11,190	11,190	10,620	47,500
November 14, 2025	10,810	10,850	10,850	10,990	10,700	33,900
November 13, 2025	10,540	11,070	11,070	11,110	10,330	57,400
November 12, 2025	10,580	10,540	10,540	10,680	10,400	34,100
November 11, 2025	10,850	10,730	10,730	10,970	10,460	76,700
November 10, 2025	10,300	10,640	10,640	10,680	10,200	49,000
November 07, 2025	9,820	9,990	9,990	10,000	9,730	27,500
November 06, 2025	9,800	10,000	10,000	10,100	9,470	60,100
November 05, 2025	9,800	10,000	10,000	10,100	9,470	76,600
November 04, 2025	9,720	9,570	9,570	9,790	9,100	87,000
October 31, 2025	9,550	9,440	9,440	9,730	9,130	135,400
October 30, 2025	7,900	9,400	9,400	9,400	7,870	38,200
October 29, 2025	8,160	7,900	7,900	8,210	7,850	25,800
October 28, 2025	8,080	8,120	8,120	8,280	7,950	41,100
October 27, 2025	7,710	8,110	8,110	8,130	7,710	57,100
October 24, 2025	7,390	7,560	7,560	7,620	7,390	27,200
October 23, 2025	7,280	7,370	7,370	7,390	7,280	11,000
October 22, 2025	7,260	7,370	7,370	7,370	7,240	14,700
October 21, 2025	7,300	7,250	7,250	7,380	7,250	11,500
October 20, 2025	7,240	7,340	7,340	7,340	7,210	14,500
October 17, 2025	7,230	7,180	7,180	7,230	7,140	9,300
October 16, 2025	7,230	7,230	7,230	7,240	7,160	11,700
October 15, 2025	7,030	7,200	7,200	7,220	7,030	14,600
October 14, 2025	7,000	7,030	7,030	7,090	6,980	22,400
October 10, 2025	7,100	7,140	7,140	7,230	7,070	24,400
October 09, 2025	7,050	7,200	7,200	7,200	7,050	27,900
October 08, 2025	6,980	7,010	7,010	7,030	6,910	15,000
October 07, 2025	7,050	6,960	6,960	7,060	6,950	16,200
October 06, 2025	7,050	7,000	7,000	7,080	6,950	19,800
October 03, 2025	6,740	6,910	6,910	6,980	6,690	21,100
October 02, 2025	6,690	6,750	6,750	6,780	6,690	15,300
October 01, 2025	6,720	6,670	6,670	6,740	6,640	22,100
September 30, 2025	6,810	6,800	6,800	6,830	6,630	27,800
September 29, 2025	6,690	6,710	6,710	6,770	6,600	39,300
September 26, 2025	6,760	6,790	6,790	6,810	6,740	63,000
September 25, 2025	6,790	6,840	6,840	6,840	6,750	19,500
September 24, 2025	6,710	6,790	6,790	6,790	6,670	11,700
September 22, 2025	6,710	6,750	6,750	6,790	6,700	12,600
September 19, 2025	6,680	6,710	6,710	6,710	6,600	33,700
September 18, 2025	6,580	6,600	6,600	6,630	6,580	23,500
September 17, 2025	6,630	6,630	6,630	6,670	6,570	23,500
September 16, 2025	6,600	6,610	6,610	6,650	6,590	48,100
September 12, 2025	6,580	6,550	6,550	6,590	6,540	23,800
September 11, 2025	6,480	6,560	6,560	6,570	6,480	41,400
September 10, 2025	6,410	6,420	6,420	6,470	6,360	22,900
September 09, 2025	6,390	6,380	6,380	6,420	6,360	19,200
September 08, 2025	6,390	6,340	6,340	6,390	6,310	25,000

Tomen Devices Corporation (2737.T) JPX