Tomita Electric Co.,Ltd. (TYO:6898)
Japan · Delayed Price · Currency is JPY 5,610.00
+360.00 (6.86%)
Sep 11, 2026, 3:30 PM JST
Tomita Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,270.00 | 6,000.00 | 5,270.00 | 5,610.00 | 5,610.00 | 6.86% | 22,400 |
| Sep 10, 2026 | 5,640.00 | 5,640.00 | 5,020.00 | 5,250.00 | 5,250.00 | -6.91% | 11,300 |
| Sep 9, 2026 | 6,340.00 | 6,560.00 | 5,120.00 | 5,640.00 | 5,640.00 | 1.44% | 30,000 |
| Sep 8, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,560.00 | 14.52% | 12,600 |
| Sep 7, 2026 | 4,805.00 | 4,855.00 | 4,630.00 | 4,855.00 | 4,855.00 | 16.85% | 27,400 |
| Sep 4, 2026 | 4,200.00 | 4,205.00 | 4,130.00 | 4,155.00 | 4,155.00 | -1.07% | 700 |
| Sep 3, 2026 | 4,175.00 | 4,270.00 | 4,080.00 | 4,200.00 | 4,200.00 | 2.31% | 1,600 |
| Sep 2, 2026 | 4,170.00 | 4,200.00 | 4,095.00 | 4,105.00 | 4,105.00 | 0.12% | 900 |
| Sep 1, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 1,200 |
| Aug 31, 2026 | 3,905.00 | 4,000.00 | 3,905.00 | 4,000.00 | 4,000.00 | 2.70% | 2,600 |
| Aug 28, 2026 | 3,700.00 | 3,895.00 | 3,690.00 | 3,895.00 | 3,895.00 | 4.42% | 43,500 |
| Aug 26, 2026 | 3,710.00 | 3,730.00 | 3,710.00 | 3,730.00 | 3,730.00 | -0.27% | 1,200 |
| Aug 24, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - | 8,000 |
| Aug 20, 2026 | 3,600.00 | 3,740.00 | 3,600.00 | 3,740.00 | 3,740.00 | 3.89% | 1,300 |
| Aug 19, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 100 |
| Aug 14, 2026 | 3,600.00 | 3,600.00 | 3,550.00 | 3,600.00 | 3,600.00 | - | 2,200 |
| Aug 10, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 100 |
| Aug 7, 2026 | 3,650.00 | 3,650.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.37% | 200 |
| Aug 6, 2026 | 3,550.00 | 3,655.00 | 3,550.00 | 3,650.00 | 3,650.00 | 2.82% | 1,300 |
| Aug 5, 2026 | 3,600.00 | 3,605.00 | 3,530.00 | 3,550.00 | 3,550.00 | -1.39% | 1,400 |
| Aug 4, 2026 | 3,600.00 | 3,600.00 | 3,530.00 | 3,600.00 | 3,600.00 | -1.37% | 1,900 |
| Aug 3, 2026 | 3,630.00 | 3,650.00 | 3,545.00 | 3,650.00 | 3,650.00 | -0.82% | 1,600 |
| Jul 31, 2026 | 3,675.00 | 3,680.00 | 3,675.00 | 3,680.00 | 3,680.00 | 0.14% | 200 |
| Jul 30, 2026 | 3,600.00 | 3,675.00 | 3,600.00 | 3,675.00 | 3,675.00 | 2.08% | 300 |
| Jul 29, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2.27% | 300 |
| Jul 27, 2026 | 3,580.00 | 3,580.00 | 3,520.00 | 3,520.00 | 3,520.00 | -3.56% | 200 |
| Jul 23, 2026 | 3,600.00 | 3,650.00 | 3,600.00 | 3,650.00 | 3,650.00 | 1.39% | 300 |
| Jul 22, 2026 | 3,555.00 | 3,600.00 | 3,555.00 | 3,600.00 | 3,600.00 | -0.69% | 300 |
| Jul 21, 2026 | 3,700.00 | 3,700.00 | 3,610.00 | 3,625.00 | 3,625.00 | -2.03% | 800 |
| Jul 16, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 100 |
| Jul 15, 2026 | 3,600.00 | 3,710.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.89% | 21,400 |
| Jul 14, 2026 | 3,775.00 | 3,810.00 | 3,775.00 | 3,810.00 | 3,810.00 | 2.83% | 200 |
| Jul 13, 2026 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | - | 100 |
| Jul 10, 2026 | 3,800.00 | 3,800.00 | 3,670.00 | 3,705.00 | 3,705.00 | -5.00% | 41,100 |
| Jul 3, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 600 |
| Jul 2, 2026 | 3,750.00 | 3,800.00 | 3,750.00 | 3,800.00 | 3,800.00 | 2.70% | 900 |
| Jul 1, 2026 | 3,640.00 | 3,700.00 | 3,640.00 | 3,700.00 | 3,700.00 | 1.51% | 800 |
| Jun 30, 2026 | 3,640.00 | 3,645.00 | 3,640.00 | 3,645.00 | 3,645.00 | - | 200 |
| Jun 29, 2026 | 3,640.00 | 3,685.00 | 3,640.00 | 3,645.00 | 3,645.00 | 1.25% | 300 |
| Jun 25, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.77% | 100 |
| Jun 23, 2026 | 3,595.00 | 3,665.00 | 3,595.00 | 3,665.00 | 3,665.00 | 2.09% | 200 |
| Jun 22, 2026 | 3,615.00 | 3,685.00 | 3,590.00 | 3,590.00 | 3,590.00 | -4.39% | 500 |
| Jun 16, 2026 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | - | 100 |
| Jun 15, 2026 | 3,775.00 | 3,780.00 | 3,755.00 | 3,755.00 | 3,755.00 | 1.35% | 700 |
| Jun 12, 2026 | 3,740.00 | 3,740.00 | 3,705.00 | 3,705.00 | 3,705.00 | -0.94% | 300 |
| Jun 11, 2026 | 3,785.00 | 3,785.00 | 3,740.00 | 3,740.00 | 3,740.00 | -2.98% | 300 |
| Jun 10, 2026 | 3,835.00 | 3,870.00 | 3,815.00 | 3,855.00 | 3,855.00 | 0.92% | 2,900 |
| Jun 9, 2026 | 3,910.00 | 3,920.00 | 3,820.00 | 3,820.00 | 3,820.00 | -0.52% | 1,200 |
| Jun 8, 2026 | 3,860.00 | 3,865.00 | 3,840.00 | 3,840.00 | 3,840.00 | -0.52% | 800 |
| Jun 5, 2026 | 3,790.00 | 3,860.00 | 3,790.00 | 3,860.00 | 3,860.00 | - | 400 |