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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	6,250	6,340	6,340	6,340	6,230	30,700
September 04, 2025	6,250	6,260	6,260	6,310	6,230	31,400
September 03, 2025	6,220	6,210	6,210	6,300	6,200	26,200
September 02, 2025	6,250	6,220	6,220	6,350	6,220	20,400
September 01, 2025	6,250	6,240	6,240	6,300	6,200	20,200
August 29, 2025	6,240	6,260	6,260	6,280	6,210	13,600
August 28, 2025	6,160	6,200	6,200	6,210	6,150	18,800
August 27, 2025	6,210	6,170	6,170	6,220	6,160	18,500
August 26, 2025	6,270	6,270	6,270	6,280	6,210	6,200
August 25, 2025	6,220	6,280	6,280	6,300	6,220	10,200
August 22, 2025	6,170	6,210	6,210	6,240	6,170	16,200
August 21, 2025	6,220	6,230	6,230	6,270	6,220	4,300
August 20, 2025	6,210	6,270	6,270	6,270	6,190	18,700
August 19, 2025	6,150	6,190	6,190	6,240	6,150	13,900
August 18, 2025	6,190	6,210	6,210	6,230	6,180	10,200
August 15, 2025	6,140	6,180	6,180	6,180	6,120	9,500
August 14, 2025	6,090	6,160	6,160	6,160	6,070	8,800
August 13, 2025	6,080	6,100	6,100	6,120	6,050	12,200
August 12, 2025	6,070	6,070	6,070	6,090	6,040	20,100
August 08, 2025	6,060	6,020	6,020	6,080	6,020	12,200
August 07, 2025	5,960	6,040	6,040	6,040	5,940	12,700
August 06, 2025	5,940	5,950	5,950	5,950	5,910	10,100
August 05, 2025	5,910	5,940	5,940	5,970	5,910	7,200
August 04, 2025	5,850	5,900	5,900	5,910	5,840	12,800
August 01, 2025	5,890	5,950	5,950	5,970	5,860	15,600
July 31, 2025	5,850	5,900	5,900	5,930	5,850	21,300
July 30, 2025	5,820	5,830	5,830	5,850	5,750	35,700
July 29, 2025	6,180	5,810	5,810	6,180	5,780	88,500
July 28, 2025	6,130	6,180	6,180	6,180	6,120	14,000
July 25, 2025	6,150	6,080	6,080	6,150	6,080	8,900
July 24, 2025	6,150	6,130	6,130	6,190	6,120	15,600
July 23, 2025	6,060	6,150	6,150	6,150	6,060	16,500
July 22, 2025	6,060	6,060	6,060	6,070	6,020	7,900
July 18, 2025	6,090	6,040	6,040	6,090	6,020	9,100
July 17, 2025	6,070	6,060	6,060	6,070	5,960	27,200
July 16, 2025	6,130	6,110	6,110	6,160	6,090	12,100
July 15, 2025	6,090	6,140	6,140	6,140	6,070	12,900
July 14, 2025	6,050	6,070	6,070	6,110	6,040	11,500
July 11, 2025	6,020	6,050	6,050	6,090	6,020	8,800
July 10, 2025	5,960	5,970	5,970	6,080	5,950	26,000
July 09, 2025	5,900	5,960	5,960	6,000	5,860	10,300
July 08, 2025	5,840	5,880	5,880	5,890	5,830	8,900

Tomen Devices Corporation (2737.T) JPX