Tomita Co., Ltd. (TYO:8147)
Japan · Delayed Price · Currency is JPY 1,470.00
+31.00 (2.15%)
Jul 21, 2026, 2:49 PM JST
Tomita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,337.00 | 1,358.00 | 1,337.00 | 1,358.00 | 1,358.00 | 0.97% | 1,000 |
| Jul 8, 2026 | 1,355.00 | 1,357.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 800 |
| Jul 7, 2026 | 1,353.00 | 1,353.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1.05% | 500 |
| Jul 6, 2026 | 1,331.00 | 1,354.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.53% | 500 |
| Jul 2, 2026 | 1,354.00 | 1,354.00 | 1,322.00 | 1,324.00 | 1,324.00 | -2.22% | 1,500 |
| Jul 1, 2026 | 1,388.00 | 1,388.00 | 1,351.00 | 1,354.00 | 1,354.00 | -2.52% | 1,000 |
| Jun 30, 2026 | 1,324.00 | 1,389.00 | 1,296.00 | 1,389.00 | 1,389.00 | 4.91% | 4,500 |
| Jun 29, 2026 | 1,283.00 | 1,324.00 | 1,280.00 | 1,324.00 | 1,324.00 | 3.60% | 2,600 |
| Jun 26, 2026 | 1,244.00 | 1,280.00 | 1,244.00 | 1,278.00 | 1,278.00 | 2.73% | 2,000 |
| Jun 25, 2026 | 1,258.00 | 1,259.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.16% | 1,700 |
| Jun 24, 2026 | 1,252.00 | 1,285.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.04% | 1,700 |
| Jun 23, 2026 | 1,252.00 | 1,255.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.72% | 700 |
| Jun 22, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,277.00 | 1,277.00 | 2.16% | 1,500 |
| Jun 19, 2026 | 1,251.00 | 1,280.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.64% | 1,400 |
| Jun 18, 2026 | 1,225.00 | 1,270.00 | 1,225.00 | 1,258.00 | 1,258.00 | 2.11% | 4,200 |
| Jun 17, 2026 | 1,205.00 | 1,275.00 | 1,205.00 | 1,232.00 | 1,232.00 | 2.24% | 2,800 |
| Jun 16, 2026 | 1,211.00 | 1,211.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.82% | 2,700 |
| Jun 15, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,215.00 | 1,215.00 | -0.82% | 7,500 |
| Jun 12, 2026 | 1,210.00 | 1,244.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1.24% | 2,500 |
| Jun 11, 2026 | 1,215.00 | 1,217.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.98% | 3,600 |
| Jun 10, 2026 | 1,230.00 | 1,251.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.65% | 4,100 |
| Jun 9, 2026 | 1,243.00 | 1,243.00 | 1,229.00 | 1,230.00 | 1,230.00 | -0.81% | 2,600 |
| Jun 8, 2026 | 1,227.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.32% | 1,100 |
| Jun 5, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,244.00 | 1,244.00 | 0.97% | 900 |
| Jun 4, 2026 | 1,245.00 | 1,245.00 | 1,225.00 | 1,232.00 | 1,232.00 | -1.44% | 300 |
| Jun 3, 2026 | 1,241.00 | 1,250.00 | 1,233.00 | 1,250.00 | 1,250.00 | 0.16% | 1,800 |
| Jun 2, 2026 | 1,237.00 | 1,248.00 | 1,222.00 | 1,248.00 | 1,248.00 | 1.55% | 2,200 |
| Jun 1, 2026 | 1,231.00 | 1,244.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.16% | 2,000 |
| May 29, 2026 | 1,218.00 | 1,244.00 | 1,218.00 | 1,231.00 | 1,231.00 | 2.16% | 1,600 |
| May 28, 2026 | 1,217.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.82% | 1,900 |
| May 27, 2026 | 1,216.00 | 1,224.00 | 1,212.00 | 1,215.00 | 1,215.00 | 0.08% | 1,800 |
| May 26, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.08% | 400 |
| May 25, 2026 | 1,233.00 | 1,233.00 | 1,211.00 | 1,213.00 | 1,213.00 | - | 900 |
| May 22, 2026 | 1,195.00 | 1,213.00 | 1,193.00 | 1,213.00 | 1,213.00 | 1.00% | 1,600 |
| May 21, 2026 | 1,205.00 | 1,213.00 | 1,188.00 | 1,201.00 | 1,201.00 | 1.26% | 2,100 |
| May 20, 2026 | 1,251.00 | 1,251.00 | 1,186.00 | 1,186.00 | 1,186.00 | -5.65% | 7,100 |
| May 19, 2026 | 1,275.00 | 1,275.00 | 1,220.00 | 1,257.00 | 1,257.00 | -3.60% | 8,700 |
| May 18, 2026 | 1,271.00 | 1,304.00 | 1,204.00 | 1,304.00 | 1,304.00 | -6.25% | 24,500 |
| May 15, 2026 | 1,184.00 | 1,405.00 | 1,184.00 | 1,391.00 | 1,391.00 | 17.48% | 43,300 |
| May 14, 2026 | 1,172.00 | 1,189.00 | 1,172.00 | 1,184.00 | 1,184.00 | 1.02% | 1,800 |
| May 13, 2026 | 1,195.00 | 1,198.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.92% | 2,100 |
| May 12, 2026 | 1,216.00 | 1,216.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.65% | 1,100 |
| May 11, 2026 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0.58% | 4,600 |