Tomoegawa Corporation (3878.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 979.00 | 985.00 | 966.00 | 968.00 | 968.00 | 16,200 |
| 28 May 2024 | 1,009.00 | 1,009.00 | 980.00 | 980.00 | 980.00 | 23,100 |
| 27 May 2024 | 976.00 | 997.00 | 968.00 | 997.00 | 997.00 | 32,000 |
| 24 May 2024 | 1,011.00 | 1,011.00 | 972.00 | 973.00 | 973.00 | 52,900 |
| 23 May 2024 | 999.00 | 1,026.00 | 980.00 | 1,026.00 | 1,026.00 | 55,800 |
| 22 May 2024 | 981.00 | 994.00 | 968.00 | 974.00 | 974.00 | 27,700 |
| 21 May 2024 | 1,016.00 | 1,019.00 | 984.00 | 985.00 | 985.00 | 50,700 |
| 20 May 2024 | 990.00 | 1,038.00 | 988.00 | 1,021.00 | 1,021.00 | 86,800 |
| 17 May 2024 | 910.00 | 962.00 | 906.00 | 962.00 | 962.00 | 40,000 |
| 16 May 2024 | 917.00 | 917.00 | 897.00 | 910.00 | 910.00 | 19,900 |
| 15 May 2024 | 933.00 | 933.00 | 891.00 | 913.00 | 913.00 | 50,000 |
| 14 May 2024 | 910.00 | 943.00 | 892.00 | 903.00 | 903.00 | 47,300 |
| 13 May 2024 | 909.00 | 920.00 | 902.00 | 918.00 | 918.00 | 11,900 |
| 10 May 2024 | 938.00 | 946.00 | 908.00 | 908.00 | 908.00 | 41,800 |
| 09 May 2024 | 952.00 | 954.00 | 937.00 | 938.00 | 938.00 | 18,200 |
| 08 May 2024 | 959.00 | 965.00 | 952.00 | 952.00 | 952.00 | 21,500 |
| 07 May 2024 | 955.00 | 970.00 | 950.00 | 964.00 | 964.00 | 14,900 |
| 02 May 2024 | 955.00 | 955.00 | 924.00 | 948.00 | 948.00 | 37,000 |
| 01 May 2024 | 951.00 | 965.00 | 936.00 | 955.00 | 955.00 | 16,200 |
| 30 Apr 2024 | 960.00 | 966.00 | 937.00 | 955.00 | 955.00 | 47,800 |
| 26 Apr 2024 | 915.00 | 968.00 | 900.00 | 952.00 | 952.00 | 137,400 |
| 25 Apr 2024 | 935.00 | 939.00 | 918.00 | 920.00 | 920.00 | 26,500 |
| 24 Apr 2024 | 945.00 | 945.00 | 922.00 | 935.00 | 935.00 | 48,400 |
| 23 Apr 2024 | 954.00 | 961.00 | 937.00 | 945.00 | 945.00 | 36,300 |
| 22 Apr 2024 | 942.00 | 962.00 | 941.00 | 948.00 | 948.00 | 20,300 |
| 19 Apr 2024 | 979.00 | 979.00 | 938.00 | 940.00 | 940.00 | 46,900 |
| 18 Apr 2024 | 972.00 | 997.00 | 964.00 | 991.00 | 991.00 | 31,900 |
| 17 Apr 2024 | 965.00 | 988.00 | 953.00 | 977.00 | 977.00 | 42,200 |
| 16 Apr 2024 | 1,005.00 | 1,012.00 | 968.00 | 968.00 | 968.00 | 57,000 |
| 15 Apr 2024 | 1,015.00 | 1,017.00 | 1,001.00 | 1,012.00 | 1,012.00 | 59,400 |
| 12 Apr 2024 | 1,036.00 | 1,041.00 | 1,008.00 | 1,017.00 | 1,017.00 | 58,400 |
| 11 Apr 2024 | 1,035.00 | 1,054.00 | 1,006.00 | 1,010.00 | 1,010.00 | 86,200 |
| 10 Apr 2024 | 1,080.00 | 1,080.00 | 1,026.00 | 1,041.00 | 1,041.00 | 120,800 |
| 09 Apr 2024 | 1,016.00 | 1,065.00 | 1,006.00 | 1,050.00 | 1,050.00 | 199,900 |
| 08 Apr 2024 | 929.00 | 1,024.00 | 922.00 | 1,017.00 | 1,017.00 | 239,700 |
| 05 Apr 2024 | 890.00 | 913.00 | 886.00 | 899.00 | 899.00 | 46,100 |
| 04 Apr 2024 | 899.00 | 912.00 | 891.00 | 909.00 | 909.00 | 27,700 |
| 03 Apr 2024 | 879.00 | 903.00 | 841.00 | 888.00 | 888.00 | 64,100 |
| 02 Apr 2024 | 895.00 | 903.00 | 854.00 | 883.00 | 883.00 | 97,400 |
| 01 Apr 2024 | 898.00 | 898.00 | 881.00 | 890.00 | 890.00 | 47,800 |
| 29 Mar 2024 | 871.00 | 888.00 | 871.00 | 883.00 | 883.00 | 15,800 |
| 28 Mar 2024 | 880.00 | 886.00 | 874.00 | 876.00 | 876.00 | 24,600 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 857.00 | 895.00 | 857.00 | 889.00 | 874.00 | 66,000 |
| 26 Mar 2024 | 859.00 | 860.00 | 855.00 | 857.00 | 842.54 | 18,500 |
| 25 Mar 2024 | 861.00 | 871.00 | 853.00 | 862.00 | 847.46 | 35,700 |
| 22 Mar 2024 | 898.00 | 900.00 | 858.00 | 873.00 | 858.27 | 36,400 |
| 21 Mar 2024 | 886.00 | 893.00 | 882.00 | 887.00 | 872.03 | 16,200 |
| 19 Mar 2024 | 892.00 | 892.00 | 874.00 | 881.00 | 866.14 | 19,300 |
| 18 Mar 2024 | 861.00 | 898.00 | 861.00 | 898.00 | 882.85 | 57,600 |
| 15 Mar 2024 | 841.00 | 848.00 | 835.00 | 848.00 | 833.69 | 16,700 |
| 14 Mar 2024 | 831.00 | 844.00 | 827.00 | 842.00 | 827.79 | 21,600 |
| 13 Mar 2024 | 847.00 | 847.00 | 827.00 | 827.00 | 813.05 | 21,000 |
| 12 Mar 2024 | 835.00 | 843.00 | 829.00 | 842.00 | 827.79 | 20,100 |
| 11 Mar 2024 | 846.00 | 852.00 | 827.00 | 839.00 | 824.84 | 38,400 |
| 08 Mar 2024 | 867.00 | 878.00 | 863.00 | 867.00 | 852.37 | 30,700 |
| 07 Mar 2024 | 898.00 | 898.00 | 865.00 | 865.00 | 850.40 | 27,700 |
| 06 Mar 2024 | 873.00 | 893.00 | 865.00 | 883.00 | 868.10 | 24,000 |
| 05 Mar 2024 | 858.00 | 869.00 | 851.00 | 869.00 | 854.34 | 23,000 |
| 04 Mar 2024 | 862.00 | 871.00 | 852.00 | 860.00 | 845.49 | 39,300 |
| 01 Mar 2024 | 875.00 | 883.00 | 859.00 | 861.00 | 846.47 | 35,500 |
| 29 Feb 2024 | 880.00 | 893.00 | 866.00 | 872.00 | 857.29 | 46,100 |
| 28 Feb 2024 | 909.00 | 925.00 | 872.00 | 877.00 | 862.20 | 62,800 |
| 27 Feb 2024 | 940.00 | 947.00 | 890.00 | 894.00 | 878.92 | 106,600 |
| 26 Feb 2024 | 910.00 | 941.00 | 902.00 | 939.00 | 923.16 | 127,100 |
| 22 Feb 2024 | 849.00 | 897.00 | 849.00 | 884.00 | 869.08 | 121,900 |
| 21 Feb 2024 | 831.00 | 837.00 | 818.00 | 834.00 | 819.93 | 40,000 |
| 20 Feb 2024 | 811.00 | 849.00 | 804.00 | 840.00 | 825.83 | 109,600 |
| 19 Feb 2024 | 786.00 | 817.00 | 783.00 | 814.00 | 800.27 | 41,200 |
| 16 Feb 2024 | 800.00 | 813.00 | 790.00 | 790.00 | 776.67 | 52,600 |
| 15 Feb 2024 | 831.00 | 837.00 | 795.00 | 795.00 | 781.59 | 86,200 |
| 14 Feb 2024 | 815.00 | 850.00 | 815.00 | 827.00 | 813.05 | 92,200 |
| 13 Feb 2024 | 930.00 | 945.00 | 815.00 | 832.00 | 817.96 | 189,200 |
| 09 Feb 2024 | 939.00 | 947.00 | 928.00 | 928.00 | 912.34 | 23,700 |
| 08 Feb 2024 | 952.00 | 952.00 | 925.00 | 939.00 | 923.16 | 42,600 |
| 07 Feb 2024 | 967.00 | 967.00 | 940.00 | 952.00 | 935.94 | 41,500 |
| 06 Feb 2024 | 955.00 | 985.00 | 955.00 | 968.00 | 951.67 | 45,600 |
| 05 Feb 2024 | 951.00 | 963.00 | 934.00 | 953.00 | 936.92 | 73,000 |
| 02 Feb 2024 | 982.00 | 985.00 | 966.00 | 966.00 | 949.70 | 49,400 |
| 01 Feb 2024 | 1,008.00 | 1,019.00 | 982.00 | 983.00 | 966.41 | 83,000 |
| 31 Jan 2024 | 1,022.00 | 1,028.00 | 1,009.00 | 1,021.00 | 1,003.77 | 36,900 |
| 30 Jan 2024 | 1,029.00 | 1,047.00 | 1,025.00 | 1,027.00 | 1,009.67 | 122,800 |
| 29 Jan 2024 | 1,054.00 | 1,059.00 | 1,017.00 | 1,024.00 | 1,006.72 | 111,900 |
| 26 Jan 2024 | 1,089.00 | 1,100.00 | 1,056.00 | 1,064.00 | 1,046.05 | 88,800 |
| 25 Jan 2024 | 1,063.00 | 1,104.00 | 1,058.00 | 1,098.00 | 1,079.47 | 68,800 |
| 24 Jan 2024 | 1,051.00 | 1,077.00 | 1,048.00 | 1,063.00 | 1,045.06 | 44,700 |
| 23 Jan 2024 | 1,090.00 | 1,090.00 | 1,045.00 | 1,060.00 | 1,042.11 | 88,100 |
| 22 Jan 2024 | 1,045.00 | 1,083.00 | 1,045.00 | 1,079.00 | 1,060.79 | 91,800 |
| 19 Jan 2024 | 1,037.00 | 1,052.00 | 1,013.00 | 1,037.00 | 1,019.50 | 70,800 |
| 18 Jan 2024 | 1,032.00 | 1,052.00 | 1,023.00 | 1,024.00 | 1,006.72 | 63,800 |
| 17 Jan 2024 | 1,055.00 | 1,064.00 | 1,021.00 | 1,021.00 | 1,003.77 | 117,400 |
| 16 Jan 2024 | 1,011.00 | 1,057.00 | 1,004.00 | 1,055.00 | 1,037.20 | 122,300 |
| 15 Jan 2024 | 1,011.00 | 1,032.00 | 1,011.00 | 1,024.00 | 1,006.72 | 16,300 |
| 12 Jan 2024 | 1,033.00 | 1,034.00 | 1,010.00 | 1,024.00 | 1,006.72 | 82,100 |
| 11 Jan 2024 | 1,048.00 | 1,067.00 | 1,025.00 | 1,043.00 | 1,025.40 | 86,100 |
| 10 Jan 2024 | 1,023.00 | 1,055.00 | 1,015.00 | 1,033.00 | 1,015.57 | 107,500 |
| 09 Jan 2024 | 1,085.00 | 1,120.00 | 1,040.00 | 1,041.00 | 1,023.44 | 207,900 |
| 05 Jan 2024 | 1,095.00 | 1,099.00 | 1,058.00 | 1,089.00 | 1,070.63 | 219,700 |
| 04 Jan 2024 | 1,008.00 | 1,094.00 | 1,002.00 | 1,085.00 | 1,066.69 | 287,500 |
| 29 Dec 2023 | 947.00 | 1,004.00 | 941.00 | 983.00 | 966.41 | 175,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.