TYO:3946
TOMOKU CO.,LTD. Stock Price (Quote)
JP¥2,588.00
-5.00 (-0.193%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,520.00 | JP¥2,680.00 | Wednesday, 1st May 2024 3946.T stock ended at JP¥2,588.00. This is 0.193% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.96% from a day low at JP¥2,547.00 to a day high of JP¥2,597.00. |
90 days | JP¥2,221.00 | JP¥2,753.00 | |
52 weeks | JP¥1,606.00 | JP¥2,753.00 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | JP¥2,577.00 | JP¥2,597.00 | JP¥2,547.00 | JP¥2,588.00 | 23 300 |
Apr 30, 2024 | JP¥2,587.00 | JP¥2,613.00 | JP¥2,575.00 | JP¥2,593.00 | 36 700 |
Apr 26, 2024 | JP¥2,550.00 | JP¥2,577.00 | JP¥2,520.00 | JP¥2,569.00 | 20 100 |
Apr 25, 2024 | JP¥2,568.00 | JP¥2,593.00 | JP¥2,568.00 | JP¥2,570.00 | 13 200 |
Apr 24, 2024 | JP¥2,581.00 | JP¥2,606.00 | JP¥2,579.00 | JP¥2,604.00 | 30 400 |
Apr 23, 2024 | JP¥2,563.00 | JP¥2,587.00 | JP¥2,563.00 | JP¥2,568.00 | 10 700 |
Apr 22, 2024 | JP¥2,576.00 | JP¥2,600.00 | JP¥2,527.00 | JP¥2,563.00 | 23 900 |
Apr 19, 2024 | JP¥2,587.00 | JP¥2,595.00 | JP¥2,522.00 | JP¥2,560.00 | 35 300 |
Apr 18, 2024 | JP¥2,547.00 | JP¥2,611.00 | JP¥2,532.00 | JP¥2,608.00 | 26 100 |
Apr 17, 2024 | JP¥2,621.00 | JP¥2,621.00 | JP¥2,555.00 | JP¥2,558.00 | 20 600 |
Apr 16, 2024 | JP¥2,622.00 | JP¥2,643.00 | JP¥2,585.00 | JP¥2,590.00 | 34 000 |
Apr 15, 2024 | JP¥2,603.00 | JP¥2,663.00 | JP¥2,601.00 | JP¥2,658.00 | 20 600 |
Apr 12, 2024 | JP¥2,668.00 | JP¥2,670.00 | JP¥2,641.00 | JP¥2,646.00 | 33 000 |
Apr 11, 2024 | JP¥2,652.00 | JP¥2,677.00 | JP¥2,647.00 | JP¥2,661.00 | 25 200 |
Apr 10, 2024 | JP¥2,668.00 | JP¥2,680.00 | JP¥2,662.00 | JP¥2,668.00 | 17 500 |
Apr 09, 2024 | JP¥2,632.00 | JP¥2,674.00 | JP¥2,620.00 | JP¥2,673.00 | 23 000 |
Apr 08, 2024 | JP¥2,604.00 | JP¥2,637.00 | JP¥2,597.00 | JP¥2,634.00 | 34 400 |
Apr 05, 2024 | JP¥2,554.00 | JP¥2,595.00 | JP¥2,546.00 | JP¥2,586.00 | 26 100 |
Apr 04, 2024 | JP¥2,591.00 | JP¥2,611.00 | JP¥2,577.00 | JP¥2,596.00 | 34 000 |
Apr 03, 2024 | JP¥2,544.00 | JP¥2,598.00 | JP¥2,544.00 | JP¥2,572.00 | 26 700 |
Apr 02, 2024 | JP¥2,594.00 | JP¥2,608.00 | JP¥2,561.00 | JP¥2,570.00 | 23 200 |
Apr 01, 2024 | JP¥2,640.00 | JP¥2,640.00 | JP¥2,585.00 | JP¥2,585.00 | 38 600 |
Mar 29, 2024 | JP¥2,614.00 | JP¥2,663.00 | JP¥2,614.00 | JP¥2,648.00 | 26 800 |
Mar 28, 2024 | JP¥2,670.00 | JP¥2,682.00 | JP¥2,624.00 | JP¥2,628.00 | 26 900 |
Mar 27, 2024 | JP¥2,676.00 | JP¥2,701.00 | JP¥2,656.00 | JP¥2,684.00 | 35 300 |