Tomoegawa Co., Ltd. (3878.T) JPX
868.00
-20(-2.25%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
868.00
-20(-2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 862 | 868 | 868 | 872 | 862 | 19,000 |
| March 12, 2026 | 881 | 888 | 888 | 888 | 866 | 42,400 |
| March 11, 2026 | 878 | 896 | 896 | 929 | 862 | 116,700 |
| March 10, 2026 | 869 | 874 | 874 | 875 | 850 | 10,200 |
| March 09, 2026 | 835 | 839 | 839 | 849 | 813 | 42,700 |
| March 06, 2026 | 877 | 880 | 880 | 888 | 870 | 14,200 |
| March 05, 2026 | 847 | 892 | 892 | 892 | 847 | 48,700 |
| March 04, 2026 | 860 | 823 | 823 | 862 | 801 | 86,700 |
| March 03, 2026 | 922 | 890 | 890 | 931 | 888 | 43,800 |
| March 02, 2026 | 922 | 904 | 904 | 931 | 901 | 40,700 |
| February 27, 2026 | 923 | 936 | 936 | 949 | 920 | 34,300 |
| February 26, 2026 | 909 | 916 | 916 | 940 | 905 | 41,300 |
| February 25, 2026 | 899 | 903 | 903 | 903 | 873 | 30,000 |
| February 24, 2026 | 895 | 895 | 895 | 895 | 864 | 36,400 |
| February 20, 2026 | 908 | 896 | 0 | 937 | 893 | 50,500 |
| February 19, 2026 | 888 | 893 | 0 | 911 | 874 | 51,300 |
| February 18, 2026 | 836 | 875 | 0 | 911 | 836 | 112,700 |
| February 17, 2026 | 825 | 829 | 0 | 830 | 804 | 27,700 |
| February 16, 2026 | 810 | 826 | 0 | 828 | 794 | 22,200 |
| February 13, 2026 | 833 | 807 | 0 | 840 | 778 | 53,800 |
| February 12, 2026 | 781 | 837 | 0 | 838 | 781 | 100,300 |
| February 10, 2026 | 815 | 779 | 0 | 885 | 770 | 178,100 |
| February 09, 2026 | 795 | 808 | 0 | 810 | 792 | 31,900 |
| February 06, 2026 | 791 | 789 | 0 | 799 | 787 | 5,100 |
| February 05, 2026 | 795 | 791 | 0 | 800 | 787 | 6,500 |
| February 04, 2026 | 781 | 792 | 0 | 792 | 781 | 15,400 |
| February 03, 2026 | 783 | 783 | 0 | 785 | 780 | 10,800 |
| February 02, 2026 | 781 | 783 | 0 | 788 | 779 | 8,200 |
| January 30, 2026 | 785 | 780 | 0 | 785 | 772 | 8,900 |
| January 29, 2026 | 786 | 784 | 0 | 789 | 777 | 9,100 |
| January 28, 2026 | 791 | 782 | 0 | 793 | 780 | 14,400 |
| January 27, 2026 | 791 | 793 | 0 | 794 | 790 | 5,400 |
| January 26, 2026 | 797 | 795 | 0 | 801 | 790 | 12,700 |
| January 23, 2026 | 798 | 798 | 0 | 811 | 798 | 36,000 |
| January 22, 2026 | 802 | 799 | 0 | 804 | 795 | 19,400 |
| January 21, 2026 | 793 | 794 | 0 | 798 | 790 | 6,300 |
| January 20, 2026 | 802 | 797 | 0 | 802 | 793 | 9,600 |
| January 19, 2026 | 805 | 799 | 0 | 806 | 796 | 18,500 |
| January 16, 2026 | 795 | 799 | 0 | 803 | 795 | 11,100 |
| January 15, 2026 | 810 | 795 | 0 | 812 | 795 | 13,900 |
| January 14, 2026 | 806 | 800 | 0 | 806 | 789 | 9,700 |
| January 13, 2026 | 800 | 803 | 0 | 807 | 798 | 25,400 |
| January 09, 2026 | 785 | 797 | 0 | 805 | 785 | 17,300 |
| January 08, 2026 | 799 | 791 | 0 | 800 | 789 | 12,400 |
| January 07, 2026 | 789 | 798 | 0 | 800 | 788 | 6,300 |
| January 06, 2026 | 792 | 790 | 0 | 800 | 787 | 10,100 |
| January 05, 2026 | 776 | 793 | 0 | 794 | 776 | 9,700 |
| December 30, 2025 | 782 | 772 | 0 | 782 | 772 | 10,500 |
| December 29, 2025 | 789 | 781 | 0 | 791 | 781 | 8,000 |
| December 26, 2025 | 787 | 783 | 0 | 787 | 781 | 9,200 |
| December 25, 2025 | 782 | 784 | 0 | 785 | 773 | 10,400 |
| December 24, 2025 | 784 | 782 | 0 | 787 | 781 | 4,100 |
| December 23, 2025 | 785 | 788 | 0 | 789 | 781 | 10,700 |
| December 22, 2025 | 786 | 787 | 0 | 787 | 779 | 5,800 |
| December 19, 2025 | 769 | 788 | 0 | 788 | 765 | 5,700 |
| December 18, 2025 | 768 | 769 | 0 | 777 | 761 | 5,000 |
| December 17, 2025 | 785 | 769 | 0 | 785 | 768 | 15,400 |
| December 16, 2025 | 785 | 780 | 0 | 790 | 777 | 11,900 |
| December 15, 2025 | 778 | 783 | 0 | 783 | 769 | 6,900 |
| December 12, 2025 | 785 | 779 | 0 | 785 | 778 | 4,600 |