Stock listing
Tokyo:3878 Tomoegawa Corporation (巴川コーポレーション) 株価
Follow Tomoegawa Corporation into a list and get an email when it puts out news.
Share price · TSE:3878
¥841.00 JPY -16.00 (-1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥816.00 – ¥861.00 JPYNov 4, 2026
- Volume
- 37,000 sharesNov 4, 2026
- Market cap
- ¥8.74B JPYAt the close on Nov 4, 2026 · price × 10.39M shares outstanding
- Traded on an average day
- ¥50.43M JPYMedian day 41,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3878 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥841.00 | -16.00 | -1.9% | ¥856.00 | ¥861.00 | ¥816.00 | 37,000 | |
| ¥857.00 | -17.00 | -1.9% | ¥872.00 | ¥879.00 | ¥850.00 | 31,900 | |
| ¥874.00 | -58.00 | -6.2% | ¥902.00 | ¥918.00 | ¥867.00 | 102,100 | |
| ¥932.00 | -44.00 | -4.5% | ¥970.00 | ¥970.00 | ¥924.00 | 53,500 | |
| ¥976.00 | +4.00 | +0.4% | ¥964.00 | ¥994.00 | ¥960.00 | 31,800 | |
| ¥972.00 | +15.00 | +1.6% | ¥972.00 | ¥979.00 | ¥949.00 | 40,700 | |
| ¥957.00 | -25.00 | -2.5% | ¥973.00 | ¥996.00 | ¥954.00 | 79,400 | |
| ¥982.00 | +22.00 | +2.3% | ¥945.00 | ¥1,006.00 | ¥926.00 | 165,900 | |
| ¥960.00 | +21.00 | +2.2% | ¥947.00 | ¥989.00 | ¥947.00 | 73,500 | |
| ¥939.00 | +10.00 | +1.1% | ¥959.00 | ¥963.00 | ¥938.00 | 40,800 | |
| ¥929.00 | -86.00 | -8.5% | ¥1,000.00 | ¥1,000.00 | ¥927.00 | 62,500 | |
| ¥1,015.00 | +21.00 | +2.1% | ¥975.00 | ¥1,033.00 | ¥956.00 | 97,000 | |
| ¥994.00 | +85.00 | +9.4% | ¥908.00 | ¥1,005.00 | ¥902.00 | 82,800 | |
| ¥909.00 | -69.00 | -7.1% | ¥948.00 | ¥948.00 | ¥902.00 | 58,800 | |
| ¥978.00 | +28.00 | +2.9% | ¥950.00 | ¥978.00 | ¥944.00 | 41,200 | |
| ¥950.00 | +34.00 | +3.7% | ¥920.00 | ¥959.00 | ¥911.00 | 31,600 | |
| ¥916.00 | +5.00 | +0.5% | ¥896.00 | ¥917.00 | ¥885.00 | 19,300 | |
| ¥911.00 | -30.00 | -3.2% | ¥926.00 | ¥926.00 | ¥904.00 | 31,200 | |
| ¥941.00 | -11.00 | -1.2% | ¥946.00 | ¥960.00 | ¥938.00 | 34,300 | |
| ¥952.00 | -11.00 | -1.1% | ¥959.00 | ¥972.00 | ¥948.00 | 53,500 | |
| ¥963.00 | -6.00 | -0.6% | ¥981.00 | ¥987.00 | ¥959.00 | 55,200 | |
| ¥969.00 | -25.00 | -2.5% | ¥993.00 | ¥1,009.00 | ¥964.00 | 63,700 | |
| ¥994.00 | +40.00 | +4.2% | ¥948.00 | ¥995.00 | ¥941.00 | 100,600 | |
| ¥954.00 | +80.00 | +9.2% | ¥877.00 | ¥978.00 | ¥877.00 | 333,900 | |
| ¥874.00 | +4.00 | +0.5% | ¥875.00 | ¥926.00 | ¥870.00 | 210,100 | |
| ¥870.00 | +4.00 | +0.5% | ¥869.00 | ¥900.00 | ¥867.00 | 42,900 | |
| ¥866.00 | +19.00 | +2.2% | ¥850.00 | ¥866.00 | ¥845.00 | 31,900 | |
| ¥847.00 | +9.00 | +1.1% | ¥843.00 | ¥854.00 | ¥841.00 | 21,500 | |
| ¥838.00 | +10.00 | +1.2% | ¥828.00 | ¥842.00 | ¥822.00 | 12,000 | |
| ¥828.00 | -4.00 | -0.5% | ¥828.00 | ¥837.00 | ¥827.00 | 17,900 | |
| ¥832.00 | +7.00 | +0.8% | ¥825.00 | ¥832.00 | ¥825.00 | 8,800 | |
| ¥825.00 | +2.00 | +0.2% | ¥819.00 | ¥834.00 | ¥819.00 | 15,500 | |
| ¥823.00 | -1.00 | -0.1% | ¥820.00 | ¥829.00 | ¥815.00 | 24,600 | |
| ¥824.00 | -14.00 | -1.7% | ¥831.00 | ¥831.00 | ¥819.00 | 47,100 | |
| ¥838.00 | +4.00 | +0.5% | ¥834.00 | ¥842.00 | ¥831.00 | 7,100 | |
| ¥834.00 | -6.00 | -0.7% | ¥840.00 | ¥842.00 | ¥830.00 | 31,600 | |
| ¥840.00 | -28.00 | -3.2% | ¥865.00 | ¥865.00 | ¥838.00 | 29,600 | |
| ¥868.00 | +12.00 | +1.4% | ¥858.00 | ¥875.00 | ¥858.00 | 25,000 | |
| ¥856.00 | -1.00 | -0.1% | ¥852.00 | ¥861.00 | ¥852.00 | 18,300 | |
| ¥857.00 | -2.00 | -0.2% | ¥855.00 | ¥863.00 | ¥853.00 | 25,500 | |
| ¥859.00 | -16.00 | -1.8% | ¥868.00 | ¥874.00 | ¥856.00 | 38,400 | |
| ¥875.00 | -9.00 | -1.0% | ¥879.00 | ¥881.00 | ¥867.00 | 42,400 | |
| ¥884.00 | +7.00 | +0.8% | ¥868.00 | ¥891.00 | ¥860.00 | 37,100 | |
| ¥877.00 | 0.00 | 0.0% | ¥880.00 | ¥880.00 | ¥872.00 | 22,200 | |
| ¥877.00 | -7.00 | -0.8% | ¥881.00 | ¥890.00 | ¥871.00 | 43,400 | |
| ¥884.00 | -1.00 | -0.1% | ¥882.00 | ¥890.00 | ¥878.00 | 41,200 | |
| ¥885.00 | +6.00 | +0.7% | ¥874.00 | ¥885.00 | ¥857.00 | 51,700 | |
| ¥879.00 | +6.00 | +0.7% | ¥874.00 | ¥884.00 | ¥870.00 | 46,000 | |
| ¥873.00 | -15.00 | -1.7% | ¥880.00 | ¥880.00 | ¥868.00 | 23,000 | |
| ¥888.00 | +2.00 | +0.2% | ¥882.00 | ¥898.00 | ¥880.00 | 66,300 | |
| ¥886.00 | +3.00 | +0.3% | ¥872.00 | ¥890.00 | ¥866.00 | 62,100 | |
| ¥883.00 | -4.00 | -0.5% | ¥881.00 | ¥892.00 | ¥866.00 | 55,000 | |
| ¥887.00 | -1.00 | -0.1% | ¥888.00 | ¥899.00 | ¥872.00 | 61,200 | |
| ¥888.00 | -9.00 | -1.0% | ¥895.00 | ¥901.00 | ¥883.00 | 42,200 | |
| ¥897.00 | -17.00 | -1.9% | ¥912.00 | ¥935.00 | ¥887.00 | 138,400 | |
| ¥914.00 | +45.00 | +5.2% | ¥864.00 | ¥919.00 | ¥857.00 | 93,200 | |
| ¥869.00 | +11.00 | +1.3% | ¥865.00 | ¥871.00 | ¥848.00 | 49,500 | |
| ¥858.00 | +15.00 | +1.8% | ¥849.00 | ¥865.00 | ¥815.00 | 88,100 | |
| ¥843.00 | -5.00 | -0.6% | ¥853.00 | ¥853.00 | ¥832.00 | 19,100 | |
| ¥848.00 | +13.00 | +1.6% | ¥835.00 | ¥854.00 | ¥835.00 | 34,200 | |
| ¥835.00 | +4.00 | +0.5% | ¥820.00 | ¥837.00 | ¥818.00 | 21,200 |
- Ticker
- Tokyo:3878
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 10, 2026
TABLE-Tomoegawa - 9-MTH group results
Latest deck · Jul 9, 2026
FY2026 Earnings Presentation
Earnings · 71 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 71 slides · Jul 9, 2026
FY2023 Earnings Presentation
Earnings · 51 slides · July 2023
Investor Presentation (July 2021)
Investor deck · 37 slides · Jul 9, 2021
Tomoegawa Corporation on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Feb 10, 2026 · oldest 2025
- Decks
- 3 decks · latest Jul 9, 2026
Log in to ask 6ix AI your own questions about Tomoegawa Corporation.