Tomoku Co., Ltd. - 3946.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,345	3,370	3,370	3,380	3,330	21,500
August 15, 2025	3,405	3,380	3,380	3,410	3,340	34,200
August 14, 2025	3,410	3,425	3,425	3,425	3,390	17,500
August 13, 2025	3,385	3,435	3,435	3,435	3,365	27,200
August 12, 2025	3,395	3,385	3,385	3,435	3,365	49,000
August 08, 2025	3,360	3,395	3,395	3,395	3,360	28,700
August 07, 2025	3,370	3,360	3,360	3,390	3,350	26,400
August 06, 2025	3,330	3,365	3,365	3,370	3,315	18,400
August 05, 2025	3,345	3,310	3,310	3,345	3,300	38,300
August 04, 2025	3,295	3,345	3,345	3,345	3,265	63,000
August 01, 2025	3,275	3,330	3,330	3,375	3,270	83,100
July 31, 2025	3,105	3,295	3,295	3,330	3,080	124,600
July 30, 2025	3,085	3,115	3,115	3,125	3,085	31,300
July 29, 2025	3,070	3,090	3,090	3,100	3,055	21,800
July 28, 2025	3,090	3,075	3,075	3,100	3,055	30,800
July 25, 2025	3,045	3,090	3,090	3,095	3,045	24,000
July 24, 2025	3,070	3,060	3,060	3,100	3,050	25,900
July 23, 2025	3,050	3,045	3,045	3,070	3,025	29,000
July 22, 2025	2,992	3,015	3,015	3,025	2,992	24,200
July 18, 2025	3,005	3,005	3,005	3,030	2,995	24,700
July 17, 2025	3,015	3,015	3,015	3,055	3,005	31,300
July 16, 2025	3,050	3,015	3,015	3,055	3,015	28,500
July 15, 2025	3,070	3,055	3,055	3,080	3,050	23,100
July 14, 2025	3,095	3,070	3,070	3,125	3,050	37,000
July 11, 2025	3,080	3,080	3,080	3,130	3,055	60,300
July 10, 2025	3,100	3,065	3,065	3,105	3,040	80,500
July 09, 2025	3,040	3,075	3,075	3,130	3,040	89,700
July 08, 2025	2,989	3,025	3,025	3,050	2,987	80,200
July 07, 2025	3,010	2,965	2,965	3,025	2,942	81,600
July 04, 2025	2,937	2,980	2,980	2,991	2,917	49,000
July 03, 2025	2,916	2,907	2,907	2,937	2,884	31,500
July 02, 2025	2,880	2,915	2,915	2,920	2,875	27,700
July 01, 2025	2,880	2,883	2,883	2,945	2,860	49,400
June 30, 2025	2,888	2,872	2,872	2,922	2,871	56,600
June 27, 2025	2,838	2,858	2,858	2,866	2,831	28,600
June 26, 2025	2,785	2,825	2,825	2,857	2,780	40,600
June 25, 2025	2,805	2,787	2,787	2,805	2,781	18,700
June 24, 2025	2,832	2,811	2,811	2,832	2,796	15,300
June 23, 2025	2,817	2,808	2,808	2,826	2,800	24,000
June 20, 2025	2,858	2,793	2,793	2,882	2,793	101,700
June 19, 2025	2,899	2,859	2,859	2,899	2,849	32,700
June 18, 2025	2,855	2,882	2,882	2,882	2,855	35,800
June 17, 2025	2,790	2,851	2,851	2,859	2,790	66,300
June 16, 2025	2,758	2,740	2,740	2,762	2,726	22,900
June 13, 2025	2,761	2,741	2,741	2,777	2,724	35,700
June 12, 2025	2,776	2,768	2,768	2,795	2,760	23,400
June 11, 2025	2,785	2,791	2,791	2,795	2,764	27,400
June 10, 2025	2,772	2,791	2,791	2,794	2,772	33,400
June 09, 2025	2,820	2,784	2,784	2,828	2,773	29,800
June 06, 2025	2,804	2,832	2,832	2,840	2,804	27,100
June 05, 2025	2,841	2,814	2,814	2,841	2,804	38,200
June 04, 2025	2,807	2,868	2,868	2,868	2,789	34,700
June 03, 2025	2,865	2,821	2,821	2,869	2,820	39,400
June 02, 2025	2,845	2,859	2,859	2,865	2,832	41,600
May 30, 2025	2,778	2,832	2,832	2,865	2,753	42,600
May 29, 2025	2,776	2,781	2,781	2,813	2,759	35,900
May 28, 2025	2,780	2,779	2,779	2,800	2,776	46,800
May 27, 2025	2,757	2,771	2,771	2,774	2,739	27,600
May 26, 2025	2,744	2,760	2,760	2,760	2,739	26,000
May 23, 2025	2,723	2,739	2,739	2,747	2,715	41,800

Tomoku Co., Ltd. (3946.T) JPX