Tomoe Engineering Co., Ltd. - 6309.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,152	2,146	2,146	2,154	2,117	58,200
February 19, 2026	2,119	2,150	2,150	2,151	2,102	85,800
February 18, 2026	2,099	2,108	2,108	2,114	2,079	76,900
February 17, 2026	2,111	2,078	2,078	2,114	2,059	108,100
February 16, 2026	2,116	2,118	2,118	2,120	2,100	102,900
February 13, 2026	2,129	2,109	2,109	2,131	2,083	87,700
February 12, 2026	2,075	2,129	2,129	2,147	2,075	116,100
February 10, 2026	2,065	2,071	2,071	2,079	2,065	57,400
February 09, 2026	2,083	2,060	2,060	2,083	2,046	75,200
February 06, 2026	2,002	2,033	2,033	2,033	1,987	95,900
February 05, 2026	2,005	2,004	2,004	2,018	1,993	61,700
February 04, 2026	1,972	1,986	1,986	1,992	1,959	75,500
February 03, 2026	1,924	1,974	1,974	1,974	1,915	104,200
February 02, 2026	1,930	1,912	1,912	1,950	1,909	127,600
January 30, 2026	1,915	1,928	1,928	1,932	1,893	96,000
January 29, 2026	1,910	1,922	1,922	1,925	1,891	116,400
January 28, 2026	1,933	1,910	1,910	1,933	1,910	98,600
January 27, 2026	1,920	1,945	1,945	1,945	1,901	98,700
January 26, 2026	1,950	1,908	1,908	1,950	1,906	121,800
January 23, 2026	1,948	1,960	1,960	1,973	1,944	124,300
January 22, 2026	1,920	1,942	1,942	1,957	1,918	119,300
January 21, 2026	1,887	1,910	1,910	1,912	1,873	100,000
January 20, 2026	1,931	1,900	1,900	1,931	1,900	105,700
January 19, 2026	1,940	1,926	1,926	1,945	1,907	146,100
January 16, 2026	1,923	1,945	1,945	1,945	1,906	88,800
January 15, 2026	1,900	1,916	1,916	1,925	1,900	115,500
January 14, 2026	1,884	1,914	1,914	1,924	1,881	149,200
January 13, 2026	1,910	1,884	1,884	1,911	1,866	209,900
January 09, 2026	1,810	1,838	1,838	1,838	1,806	140,400
January 08, 2026	1,820	1,796	1,796	1,824	1,796	117,200
January 07, 2026	1,797	1,819	1,819	1,835	1,789	105,500
January 06, 2026	1,790	1,797	1,797	1,808	1,788	84,100
January 05, 2026	1,805	1,790	1,790	1,816	1,786	117,300
December 30, 2025	1,789	1,789	1,789	1,801	1,781	80,400
December 29, 2025	1,763	1,789	1,789	1,789	1,763	102,100
December 26, 2025	1,750	1,758	1,758	1,762	1,748	70,800
December 25, 2025	1,745	1,750	1,750	1,756	1,732	56,000
December 24, 2025	1,735	1,733	1,733	1,760	1,726	89,100
December 23, 2025	1,711	1,738	1,738	1,747	1,706	76,400
December 22, 2025	1,740	1,714	1,714	1,742	1,714	83,100
December 19, 2025	1,711	1,730	1,730	1,733	1,709	84,700
December 18, 2025	1,691	1,709	1,709	1,716	1,678	127,300
December 17, 2025	1,717	1,696	1,696	1,718	1,695	132,200
December 16, 2025	1,760	1,715	1,715	1,760	1,708	257,900
December 15, 2025	1,750	1,764	1,764	1,778	1,738	280,500
December 12, 2025	1,834	1,755	1,755	1,838	1,701	688,300
December 11, 2025	1,784	1,754	1,754	1,793	1,740	273,400
December 10, 2025	1,740	1,773	1,773	1,789	1,723	253,200
December 09, 2025	1,740	1,716	1,716	1,757	1,709	135,600
December 08, 2025	1,685	1,736	1,736	1,736	1,684	218,600
December 05, 2025	1,691	1,684	1,684	1,709	1,684	89,400
December 04, 2025	1,685	1,704	1,704	1,708	1,681	100,600
December 03, 2025	1,672	1,685	1,685	1,694	1,668	98,300
December 02, 2025	1,699	1,671	1,671	1,708	1,660	124,500
December 01, 2025	1,698	1,701	1,701	1,723	1,679	238,000
November 28, 2025	1,690	1,698	1,698	1,699	1,682	118,800
November 27, 2025	1,660	1,690	1,690	1,690	1,657	231,000
November 26, 2025	1,650	1,659	1,659	1,659	1,646	59,500
November 25, 2025	1,661	1,634	1,634	1,662	1,627	78,000
November 21, 2025	1,627	1,670	1,670	1,670	1,623	176,800

Tomoe Engineering Co., Ltd. (6309.T) JPX