Tomita Co., Ltd. (TYO:8147)
Japan · Delayed Price · Currency is JPY 1,420.00
+13.00 (0.92%)
Jan 22, 2026, 3:30 PM JST
Tomita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,407.00 | 1,420.00 | 1,407.00 | 1,420.00 | 1,420.00 | 0.92% | 800 |
| Jan 21, 2026 | 1,434.00 | 1,434.00 | 1,407.00 | 1,407.00 | 1,407.00 | -1.95% | 1,700 |
| Jan 20, 2026 | 1,443.00 | 1,443.00 | 1,408.00 | 1,435.00 | 1,435.00 | -0.28% | 3,800 |
| Jan 19, 2026 | 1,433.00 | 1,444.00 | 1,433.00 | 1,439.00 | 1,439.00 | 0.42% | 5,000 |
| Jan 16, 2026 | 1,433.00 | 1,437.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.70% | 6,600 |
| Jan 15, 2026 | 1,402.00 | 1,440.00 | 1,399.00 | 1,423.00 | 1,423.00 | 1.93% | 10,200 |
| Jan 14, 2026 | 1,412.00 | 1,420.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.78% | 5,400 |
| Jan 13, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,407.00 | 1,407.00 | 2.10% | 7,900 |
| Jan 9, 2026 | 1,365.00 | 1,380.00 | 1,365.00 | 1,378.00 | 1,378.00 | 1.25% | 5,200 |
| Jan 8, 2026 | 1,365.00 | 1,379.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.22% | 2,700 |
| Jan 7, 2026 | 1,369.00 | 1,373.00 | 1,357.00 | 1,364.00 | 1,364.00 | -0.44% | 3,600 |
| Jan 6, 2026 | 1,358.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.88% | 4,100 |
| Jan 5, 2026 | 1,370.00 | 1,370.00 | 1,344.00 | 1,358.00 | 1,358.00 | -0.88% | 3,400 |
| Dec 30, 2025 | 1,329.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,370.00 | 3.32% | 6,000 |
| Dec 29, 2025 | 1,316.00 | 1,349.00 | 1,309.00 | 1,326.00 | 1,326.00 | 1.30% | 7,500 |
| Dec 26, 2025 | 1,297.00 | 1,350.00 | 1,297.00 | 1,309.00 | 1,309.00 | 0.77% | 4,100 |
| Dec 25, 2025 | 1,325.00 | 1,325.00 | 1,296.00 | 1,299.00 | 1,299.00 | -1.96% | 3,000 |
| Dec 24, 2025 | 1,334.00 | 1,349.00 | 1,295.00 | 1,325.00 | 1,325.00 | 1.61% | 2,600 |
| Dec 23, 2025 | 1,296.00 | 1,317.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.31% | 3,900 |
| Dec 22, 2025 | 1,270.00 | 1,301.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2.28% | 8,000 |
| Dec 19, 2025 | 1,275.00 | 1,302.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.31% | 7,700 |
| Dec 18, 2025 | 1,330.00 | 1,358.00 | 1,232.00 | 1,275.00 | 1,275.00 | -4.14% | 39,900 |
| Dec 17, 2025 | 1,350.00 | 1,381.00 | 1,319.00 | 1,330.00 | 1,330.00 | -1.48% | 5,500 |
| Dec 16, 2025 | 1,371.00 | 1,410.00 | 1,339.00 | 1,350.00 | 1,350.00 | -1.53% | 16,900 |
| Dec 15, 2025 | 1,339.00 | 1,385.00 | 1,339.00 | 1,371.00 | 1,371.00 | 2.39% | 6,300 |
| Dec 12, 2025 | 1,296.00 | 1,339.00 | 1,263.00 | 1,339.00 | 1,339.00 | 4.12% | 7,400 |
| Dec 11, 2025 | 1,313.00 | 1,313.00 | 1,267.00 | 1,286.00 | 1,286.00 | -1.23% | 3,100 |
| Dec 10, 2025 | 1,239.00 | 1,307.00 | 1,239.00 | 1,302.00 | 1,302.00 | 4.58% | 5,200 |
| Dec 9, 2025 | 1,272.00 | 1,272.00 | 1,233.00 | 1,245.00 | 1,245.00 | -0.40% | 1,600 |
| Dec 8, 2025 | 1,227.00 | 1,276.00 | 1,216.00 | 1,250.00 | 1,250.00 | 1.87% | 6,600 |
| Dec 5, 2025 | 1,231.00 | 1,231.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.16% | 3,000 |
| Dec 4, 2025 | 1,271.00 | 1,271.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.99% | 5,200 |
| Dec 3, 2025 | 1,257.00 | 1,271.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.71% | 2,000 |
| Dec 2, 2025 | 1,281.00 | 1,297.00 | 1,257.00 | 1,263.00 | 1,263.00 | -1.64% | 3,700 |
| Dec 1, 2025 | 1,270.00 | 1,302.00 | 1,269.00 | 1,284.00 | 1,284.00 | 1.26% | 5,200 |
| Nov 28, 2025 | 1,291.00 | 1,292.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.78% | 1,000 |
| Nov 27, 2025 | 1,294.00 | 1,333.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.92% | 2,700 |
| Nov 26, 2025 | 1,293.00 | 1,330.00 | 1,284.00 | 1,303.00 | 1,303.00 | 0.77% | 4,800 |
| Nov 25, 2025 | 1,310.00 | 1,310.00 | 1,289.00 | 1,293.00 | 1,293.00 | -0.39% | 5,200 |
| Nov 21, 2025 | 1,294.00 | 1,298.00 | 1,285.00 | 1,298.00 | 1,298.00 | -1.67% | 3,100 |
| Nov 20, 2025 | 1,281.00 | 1,320.00 | 1,275.00 | 1,320.00 | 1,320.00 | 2.09% | 3,700 |
| Nov 19, 2025 | 1,265.00 | 1,309.00 | 1,252.00 | 1,293.00 | 1,293.00 | 2.21% | 7,800 |
| Nov 18, 2025 | 1,255.00 | 1,270.00 | 1,229.00 | 1,265.00 | 1,265.00 | 0.96% | 8,200 |
| Nov 17, 2025 | 1,247.00 | 1,257.00 | 1,212.00 | 1,253.00 | 1,253.00 | 2.79% | 27,700 |
| Nov 14, 2025 | 1,212.00 | 1,223.00 | 1,212.00 | 1,219.00 | 1,219.00 | 0.83% | 4,000 |
| Nov 13, 2025 | 1,194.00 | 1,209.00 | 1,194.00 | 1,209.00 | 1,209.00 | 1.34% | 800 |
| Nov 12, 2025 | 1,210.00 | 1,210.00 | 1,192.00 | 1,193.00 | 1,193.00 | -1.40% | 700 |
| Nov 11, 2025 | 1,209.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,210.00 | 1.00% | 800 |
| Nov 10, 2025 | 1,200.00 | 1,209.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.17% | 2,200 |
| Nov 7, 2025 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.42% | 1,100 |