Tomita Co., Ltd. (TYO:8147)
Japan · Delayed Price · Currency is JPY 1,342.00
-9.00 (-0.67%)
Nov 9, 2026, 3:30 PM JST
Tomita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,351.00 | 1,352.00 | 1,332.00 | 1,342.00 | 1,342.00 | -0.67% | 1,700 |
| Nov 6, 2026 | 1,331.00 | 1,351.00 | 1,331.00 | 1,351.00 | 1,351.00 | 0.75% | 3,700 |
| Nov 5, 2026 | 1,343.00 | 1,347.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.40% | 2,200 |
| Nov 4, 2026 | 1,375.00 | 1,375.00 | 1,354.00 | 1,360.00 | 1,360.00 | -3.20% | 2,800 |
| Nov 2, 2026 | 1,401.00 | 1,405.00 | 1,352.00 | 1,405.00 | 1,405.00 | -0.99% | 2,200 |
| Oct 30, 2026 | 1,433.00 | 1,433.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.35% | 400 |
| Oct 29, 2026 | 1,426.00 | 1,426.00 | 1,416.00 | 1,424.00 | 1,424.00 | 0.35% | 700 |
| Oct 28, 2026 | 1,439.00 | 1,439.00 | 1,415.00 | 1,419.00 | 1,419.00 | -0.70% | 700 |
| Oct 27, 2026 | 1,415.00 | 1,429.00 | 1,415.00 | 1,429.00 | 1,429.00 | 1.56% | 1,700 |
| Oct 26, 2026 | 1,447.00 | 1,447.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.90% | 400 |
| Oct 23, 2026 | 1,397.00 | 1,449.00 | 1,397.00 | 1,449.00 | 1,449.00 | 5.23% | 1,800 |
| Oct 22, 2026 | 1,401.00 | 1,409.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.99% | 3,900 |
| Oct 21, 2026 | 1,412.00 | 1,418.00 | 1,402.00 | 1,405.00 | 1,405.00 | -1.06% | 3,000 |
| Oct 20, 2026 | 1,437.00 | 1,447.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.66% | 700 |
| Oct 19, 2026 | 1,438.00 | 1,463.00 | 1,438.00 | 1,444.00 | 1,444.00 | -1.30% | 1,300 |
| Oct 16, 2026 | 1,434.00 | 1,463.00 | 1,433.00 | 1,463.00 | 1,463.00 | 1.67% | 300 |
| Oct 15, 2026 | 1,479.00 | 1,482.00 | 1,403.00 | 1,439.00 | 1,439.00 | -2.70% | 4,600 |
| Oct 14, 2026 | 1,430.00 | 1,479.00 | 1,430.00 | 1,479.00 | 1,479.00 | 3.43% | 2,800 |
| Oct 13, 2026 | 1,419.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,430.00 | -0.35% | 1,800 |
| Oct 9, 2026 | 1,428.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.77% | 700 |
| Oct 8, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 100 |
| Oct 7, 2026 | 1,426.00 | 1,427.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.07% | 1,800 |
| Oct 6, 2026 | 1,439.00 | 1,439.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.32% | 2,300 |
| Oct 5, 2026 | 1,461.00 | 1,472.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.23% | 1,200 |
| Oct 2, 2026 | 1,464.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.82% | 1,000 |
| Oct 1, 2026 | 1,480.00 | 1,480.00 | 1,463.00 | 1,472.00 | 1,472.00 | -0.20% | 3,600 |
| Sep 30, 2026 | 1,458.00 | 1,484.00 | 1,458.00 | 1,475.00 | 1,475.00 | 0.61% | 1,300 |
| Sep 29, 2026 | 1,470.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.07% | 2,400 |
| Sep 28, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 1.03% | 1,600 |
| 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 |