JPX · 2737 · stock
Tomen Devices Corporation (2737) stock price history
Every JPX trading session of Tomen Devices Corporation from Mar 25, 2004 to Nov 13, 2026: 5,520 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2737 adjusted close, 2004 to 2026
- ¥43,700
- All time high, 2026
- ¥44,200
- 52 week high, ¥9,884 low
- 5,520
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
2737 key facts
- Tomen Devices Corporation (2737) closed at ¥25,420 on Nov 13, 2026 on JPX.
- 2737's all time high close is ¥43,700, set on Sep 25, 2026; its all time low close is ¥493.21 on Mar 13, 2009.
- 2737's 52 week range is ¥9,884 to ¥44,200.
- 2737 returned +140.0% over the year to Nov 13, 2026 and +396.4% over five years.
- Over ten years 2737 returned +1,809%, +34.3% a year compounded.
- 2737's deepest drawdown was -72.3% from Jan 16, 2006 to Mar 13, 2009.
- DataCedar holds 5,520 daily sessions of 2737 history from Mar 25, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2737 price chart, 2004 to 2026
2737 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.4% |
| 3 months | -17.2% |
| 6 months | +62.5% |
| Year to date | +100.8% |
| 1 year | +140.0% |
| 3 years | +468.4% |
| 5 years | +396.4% |
| 10 years | +1,809% |
| Since Mar 25, 2004 | +1,920% |
| Compound annual growth, 22.6 years | +14.2% |
2737 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥43,700 on Sep 25, 2026
- All time low close
- ¥493.21 on Mar 13, 2009
- 52 week high
- ¥44,200 on Sep 28, 2026
- 52 week low
- ¥9,884 on Nov 13, 2025
- Deepest drawdown
- -72.3% from Jan 16, 2006 to Mar 13, 2009, recovered Aug 31, 2017
- Best single session
- +23.6% on Aug 3, 2026
- Worst single session
- -25.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 88.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 20.2×
- Best calendar year
- 2021, +135%
- Worst calendar year
- 2008, -42%
2737 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 25, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥13,109 | ¥44,200 | ¥10,114 | ¥25,420 | +100.8% | 29.2M | 206 |
| 2025 | ¥6,373 | ¥13,262 | ¥4,320 | ¥12,659 | +100.6% | 7.8M | 243 |
| 2024 | ¥4,719 | ¥7,429 | ¥4,481 | ¥6,309 | +33.2% | 7.1M | 245 |
| 2023 | ¥4,686 | ¥6,054 | ¥4,101 | ¥4,737 | +1.4% | 5.2M | 246 |
| 2022 | ¥6,185 | ¥6,282 | ¥4,340 | ¥4,669 | -22.9% | 5.4M | 243 |
| 2021 | ¥2,603 | ¥6,403 | ¥2,532 | ¥6,056 | +134.8% | 5.6M | 245 |
| 2020 | ¥2,473 | ¥3,450 | ¥1,985 | ¥2,580 | +2.1% | 3.3M | 242 |
| 2019 | ¥1,640 | ¥2,563 | ¥1,631 | ¥2,526 | +53.0% | 1.3M | 238 |
| 2018 | ¥2,410 | ¥2,688 | ¥1,453 | ¥1,650 | -31.5% | 1.9M | 251 |
| 2017 | ¥1,405 | ¥2,590 | ¥1,405 | ¥2,410 | +71.5% | 1.7M | 252 |
| 2016 | ¥1,290 | ¥1,502 | ¥1,072 | ¥1,405 | +9.0% | 1.3M | 245 |
| 2015 | ¥1,208 | ¥1,500 | ¥1,176 | ¥1,290 | +8.8% | 1.1M | 244 |
| 2014 | ¥1,130 | ¥1,228 | ¥1,059 | ¥1,185 | +5.9% | 912.3K | 244 |
| 2013 | ¥1,123 | ¥1,216 | ¥1,031 | ¥1,120 | +0.4% | 1.2M | 245 |
| 2012 | ¥1,038 | ¥1,323 | ¥999.44 | ¥1,115 | +10.5% | 548.4K | 248 |
| 2011 | ¥1,141 | ¥1,537 | ¥906.44 | ¥1,009 | -9.7% | 1.9M | 241 |
| 2010 | ¥909.15 | ¥1,179 | ¥900.52 | ¥1,117 | +24.1% | 1.7M | 231 |
| 2009 | ¥571.05 | ¥1,083 | ¥489.14 | ¥900.43 | +58.6% | 1.1M | 240 |
| 2008 | ¥984.67 | ¥993.38 | ¥511.21 | ¥567.56 | -41.5% | 1.1M | 225 |
| 2007 | ¥1,447 | ¥1,479 | ¥964.34 | ¥970.73 | -32.7% | 1.7M | 239 |
| 2006 | ¥1,513 | ¥1,829 | ¥1,158 | ¥1,442 | -4.7% | 3.3M | 251 |
| 2005 | ¥1,096 | ¥1,519 | ¥1,096 | ¥1,513 | +38.1% | 4.4M | 257 |
| 2004 | ¥1,292 | ¥1,636 | ¥998.14 | ¥1,096 | n/a | 1.3M | 199 |
2737 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥25,420 | +5.7% |
| October 2026 | ¥24,050 | -37.2% |
| September 2026 | ¥38,300 | +11.0% |
| August 2026 | ¥34,500 | +63.1% |
| July 2026 | ¥21,150 | +21.6% |
| June 2026 | ¥17,390 | +24.3% |
| May 2026 | ¥13,990 | -7.8% |
| April 2026 | ¥15,180 | +30.4% |
| March 2026 | ¥11,640 | -13.1% |
| February 2026 | ¥13,396 | +19.3% |
| January 2026 | ¥11,233 | -11.3% |
| December 2025 | ¥12,659 | +13.1% |
About the 2737 data
Daily bars. 5,520 sessions from Mar 25, 2004 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A2737/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2737 share price history
