Tomoegawa Co., Ltd. - 3878.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	759	767	767	768	756	17,300
September 04, 2025	749	758	758	758	748	14,100
September 03, 2025	750	748	748	759	745	10,500
September 02, 2025	736	750	750	753	736	14,700
September 01, 2025	748	742	742	750	742	13,500
August 29, 2025	732	748	748	749	722	41,300
August 28, 2025	732	732	732	732	725	11,900
August 27, 2025	731	731	731	731	724	11,600
August 26, 2025	731	731	731	731	725	14,700
August 25, 2025	727	729	729	729	723	6,100
August 22, 2025	722	722	722	725	720	7,600
August 21, 2025	722	723	723	723	714	11,100
August 20, 2025	721	720	720	723	719	7,700
August 19, 2025	725	721	721	725	718	7,800
August 18, 2025	712	728	728	728	711	20,000
August 15, 2025	712	715	715	716	710	13,700
August 14, 2025	707	712	712	714	707	9,400
August 13, 2025	707	707	707	711	707	10,200
August 12, 2025	701	707	707	713	701	10,900
August 08, 2025	706	701	701	717	701	16,800
August 07, 2025	700	707	707	712	700	9,600
August 06, 2025	702	701	701	703	699	5,100
August 05, 2025	693	702	702	704	693	5,000
August 04, 2025	689	697	697	710	689	12,800
August 01, 2025	692	700	700	705	692	12,400
July 31, 2025	706	699	699	706	698	4,500
July 30, 2025	688	706	706	706	688	11,500
July 29, 2025	697	688	688	697	688	15,600
July 28, 2025	710	701	701	710	698	9,000
July 25, 2025	718	711	711	718	705	22,300
July 24, 2025	696	703	703	707	696	11,000
July 23, 2025	678	696	696	703	678	29,400
July 22, 2025	687	682	682	693	680	11,100
July 18, 2025	706	688	688	709	686	16,800
July 17, 2025	710	706	706	713	704	21,800
July 16, 2025	711	713	713	718	709	8,700
July 15, 2025	722	718	718	725	717	6,300
July 14, 2025	718	722	722	726	717	13,200
July 11, 2025	720	723	723	724	719	8,000
July 10, 2025	725	726	726	726	720	6,300
July 09, 2025	722	727	727	729	714	19,700
July 08, 2025	717	717	717	725	717	15,300
July 07, 2025	736	713	713	736	706	34,600
July 04, 2025	707	724	724	724	700	59,600
July 03, 2025	678	688	688	691	669	13,800
July 02, 2025	678	678	678	682	669	9,100
July 01, 2025	677	676	676	678	669	12,900
June 30, 2025	668	673	673	675	662	14,500
June 27, 2025	666	661	661	671	661	11,600
June 26, 2025	673	668	668	673	666	9,300
June 25, 2025	664	670	670	670	661	13,800
June 24, 2025	670	670	670	671	666	4,800
June 23, 2025	669	664	664	669	660	8,200
June 20, 2025	675	672	672	675	670	6,400
June 19, 2025	678	677	677	678	672	13,700
June 18, 2025	672	678	678	678	672	4,400
June 17, 2025	677	672	672	677	671	7,100
June 16, 2025	674	674	674	677	670	13,100
June 13, 2025	683	676	676	683	674	14,500
June 12, 2025	690	686	686	693	683	12,400

Tomoegawa Co., Ltd. (3878.T) JPX