Tomita Co., Ltd. (TYO:8147)
Japan · Delayed Price · Currency is JPY 1,518.00
+99.00 (6.98%)
At close: Feb 16, 2026
Tomita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,430.00 | 1,440.00 | 1,411.00 | 1,419.00 | 1,419.00 | -0.70% | 4,500 |
| Feb 12, 2026 | 1,376.00 | 1,429.00 | 1,374.00 | 1,429.00 | 1,429.00 | 3.93% | 4,800 |
| Feb 10, 2026 | 1,402.00 | 1,410.00 | 1,373.00 | 1,375.00 | 1,375.00 | -2.48% | 3,000 |
| Feb 9, 2026 | 1,376.00 | 1,410.00 | 1,372.00 | 1,410.00 | 1,410.00 | 3.30% | 4,400 |
| Feb 6, 2026 | 1,366.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.66% | 1,600 |
| Feb 5, 2026 | 1,352.00 | 1,374.00 | 1,352.00 | 1,374.00 | 1,374.00 | 2.08% | 3,500 |
| Feb 4, 2026 | 1,334.00 | 1,351.00 | 1,331.00 | 1,346.00 | 1,346.00 | 0.75% | 1,500 |
| Feb 3, 2026 | 1,362.00 | 1,371.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.33% | 2,300 |
| Feb 2, 2026 | 1,358.00 | 1,387.00 | 1,335.00 | 1,354.00 | 1,354.00 | 0.30% | 1,700 |
| Jan 30, 2026 | 1,362.00 | 1,362.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,600 |
| Jan 29, 2026 | 1,370.00 | 1,381.00 | 1,330.00 | 1,350.00 | 1,350.00 | -2.24% | 5,100 |
| Jan 28, 2026 | 1,368.00 | 1,385.00 | 1,334.00 | 1,381.00 | 1,381.00 | 0.80% | 6,200 |
| Jan 27, 2026 | 1,390.00 | 1,397.00 | 1,368.00 | 1,370.00 | 1,370.00 | -2.14% | 3,100 |
| Jan 26, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,400.00 | 1,400.00 | 0.29% | 2,500 |
| Jan 23, 2026 | 1,415.00 | 1,420.00 | 1,395.00 | 1,396.00 | 1,396.00 | -1.69% | 3,900 |
| 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 |