Tomita Co., Ltd. (TYO:8147)
Japan · Delayed Price · Currency is JPY 1,450.00
-2.00 (-0.14%)
Sep 25, 2026, 3:30 PM JST
Tomita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,463.00 | 1,463.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.14% | 2,800 |
| Sep 24, 2026 | 1,431.00 | 1,452.00 | 1,423.00 | 1,452.00 | 1,452.00 | 2.11% | 1,200 |
| Sep 18, 2026 | 1,432.00 | 1,432.00 | 1,419.00 | 1,422.00 | 1,422.00 | -0.70% | 400 |
| Sep 17, 2026 | 1,435.00 | 1,435.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.98% | 200 |
| Sep 15, 2026 | 1,417.00 | 1,461.00 | 1,417.00 | 1,461.00 | 1,461.00 | 3.11% | 3,700 |
| Sep 14, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,417.00 | 1,417.00 | -0.07% | 600 |
| Sep 11, 2026 | 1,399.00 | 1,418.00 | 1,399.00 | 1,418.00 | 1,418.00 | 1.29% | 300 |
| Sep 10, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.03% | 1,000 |
| Sep 9, 2026 | 1,410.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | 1.42% | 600 |
| Sep 8, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.71% | 900 |
| Sep 7, 2026 | 1,427.00 | 1,430.00 | 1,370.00 | 1,399.00 | 1,399.00 | -1.20% | 6,100 |
| Sep 4, 2026 | 1,418.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.07% | 500 |
| Sep 3, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.28% | 700 |
| Sep 2, 2026 | 1,415.00 | 1,419.00 | 1,380.00 | 1,419.00 | 1,419.00 | 0.71% | 2,400 |
| Sep 1, 2026 | 1,409.00 | 1,410.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.28% | 400 |
| Aug 31, 2026 | 1,394.00 | 1,407.00 | 1,394.00 | 1,405.00 | 1,405.00 | 0.79% | 1,000 |
| Aug 28, 2026 | 1,390.00 | 1,395.00 | 1,384.00 | 1,394.00 | 1,394.00 | 0.36% | 900 |
| Aug 27, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,389.00 | 1,389.00 | 0.65% | 1,500 |
| Aug 26, 2026 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,380.00 | 0.07% | 3,800 |
| Aug 25, 2026 | 1,409.00 | 1,409.00 | 1,375.00 | 1,379.00 | 1,379.00 | -2.61% | 3,700 |
| Aug 24, 2026 | 1,415.00 | 1,416.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.43% | 500 |
| Aug 21, 2026 | 1,410.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,410.00 | 0.36% | 300 |
| Aug 20, 2026 | 1,438.00 | 1,438.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.26% | 700 |
| Aug 19, 2026 | 1,410.00 | 1,423.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.92% | 1,200 |
| Aug 18, 2026 | 1,399.00 | 1,414.00 | 1,399.00 | 1,410.00 | 1,410.00 | 0.79% | 1,000 |
| Aug 17, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.65% | 1,400 |
| Aug 14, 2026 | 1,396.00 | 1,396.00 | 1,373.00 | 1,390.00 | 1,390.00 | -0.57% | 700 |
| Aug 13, 2026 | 1,404.00 | 1,405.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.43% | 600 |
| Aug 12, 2026 | 1,380.00 | 1,404.00 | 1,380.00 | 1,404.00 | 1,404.00 | 0.57% | 1,300 |
| Aug 10, 2026 | 1,400.00 | 1,415.00 | 1,336.00 | 1,396.00 | 1,396.00 | 0.43% | 4,800 |
| Aug 7, 2026 | 1,365.00 | 1,402.00 | 1,365.00 | 1,390.00 | 1,390.00 | 2.89% | 1,700 |
| Aug 6, 2026 | 1,369.00 | 1,369.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.31% | 700 |
| Aug 5, 2026 | 1,375.00 | 1,375.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.22% | 500 |
| Aug 4, 2026 | 1,353.00 | 1,372.00 | 1,353.00 | 1,372.00 | 1,372.00 | 1.25% | 600 |
| Aug 3, 2026 | 1,385.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,355.00 | -2.73% | 900 |
| Jul 31, 2026 | 1,393.00 | 1,401.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.21% | 400 |
| Jul 30, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | - | 100 |
| Jul 29, 2026 | 1,432.00 | 1,432.00 | 1,396.00 | 1,396.00 | 1,396.00 | -4.05% | 1,800 |
| Jul 28, 2026 | 1,386.00 | 1,480.00 | 1,386.00 | 1,455.00 | 1,455.00 | 4.98% | 6,900 |
| Jul 27, 2026 | 1,386.00 | 1,386.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.77% | 300 |
| Jul 24, 2026 | 1,432.00 | 1,432.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.63% | 1,700 |
| Jul 23, 2026 | 1,413.00 | 1,423.00 | 1,411.00 | 1,420.00 | 1,420.00 | 0.35% | 1,200 |
| Jul 22, 2026 | 1,464.00 | 1,464.00 | 1,409.00 | 1,415.00 | 1,415.00 | -3.74% | 2,100 |
| Jul 21, 2026 | 1,482.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,470.00 | 2.15% | 6,600 |
| Jul 17, 2026 | 1,419.00 | 1,439.00 | 1,419.00 | 1,439.00 | 1,439.00 | 1.41% | 3,900 |
| Jul 16, 2026 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 1,419.00 | 1.36% | 3,400 |
| Jul 15, 2026 | 1,387.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,400.00 | 0.94% | 4,200 |
| Jul 14, 2026 | 1,381.00 | 1,387.00 | 1,381.00 | 1,387.00 | 1,387.00 | 1.17% | 300 |
| Jul 13, 2026 | 1,405.00 | 1,415.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.44% | 1,300 |
| Jul 10, 2026 | 1,361.00 | 1,405.00 | 1,361.00 | 1,391.00 | 1,391.00 | 2.43% | 2,400 |