Tomita Co., Ltd. (TYO:8147)
Japan · Delayed Price · Currency is JPY 1,232.00
-18.00 (-1.44%)
Jun 4, 2026, 3:30 PM JST
Tomita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,166.00 | 1,210.00 | 1,165.00 | 1,208.00 | 1,208.00 | 3.69% | 4,800 |
| May 7, 2026 | 1,163.00 | 1,171.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.09% | 2,900 |
| May 1, 2026 | 1,178.00 | 1,179.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.43% | 2,300 |
| Apr 30, 2026 | 1,178.00 | 1,180.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.02% | 3,400 |
| Apr 28, 2026 | 1,180.00 | 1,190.00 | 1,172.00 | 1,173.00 | 1,173.00 | -0.59% | 4,300 |
| Apr 27, 2026 | 1,182.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 2,300 |
| Apr 24, 2026 | 1,186.00 | 1,198.00 | 1,171.00 | 1,186.00 | 1,186.00 | - | 3,900 |
| Apr 23, 2026 | 1,206.00 | 1,206.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.66% | 6,600 |
| Apr 22, 2026 | 1,212.00 | 1,220.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.33% | 1,200 |
| Apr 21, 2026 | 1,227.00 | 1,227.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.66% | 3,000 |
| Apr 20, 2026 | 1,227.00 | 1,227.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.39% | 1,300 |
| Apr 17, 2026 | 1,228.00 | 1,235.00 | 1,227.00 | 1,227.00 | 1,227.00 | - | 800 |
| Apr 16, 2026 | 1,226.00 | 1,233.00 | 1,226.00 | 1,227.00 | 1,227.00 | 0.90% | 800 |
| Apr 15, 2026 | 1,217.00 | 1,226.00 | 1,216.00 | 1,216.00 | 1,216.00 | - | 4,800 |
| Apr 14, 2026 | 1,230.00 | 1,232.00 | 1,206.00 | 1,216.00 | 1,216.00 | -1.14% | 2,700 |
| Apr 13, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.60% | 2,000 |
| Apr 10, 2026 | 1,274.00 | 1,274.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 3,600 |
| Apr 9, 2026 | 1,263.00 | 1,263.00 | 1,247.00 | 1,263.00 | 1,263.00 | 0.56% | 900 |
| Apr 8, 2026 | 1,245.00 | 1,256.00 | 1,231.00 | 1,256.00 | 1,256.00 | 2.03% | 2,100 |
| Apr 7, 2026 | 1,235.00 | 1,235.00 | 1,223.00 | 1,231.00 | 1,231.00 | 0.08% | 2,200 |
| Apr 6, 2026 | 1,242.00 | 1,242.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.24% | 1,900 |
| Apr 3, 2026 | 1,243.00 | 1,247.00 | 1,231.00 | 1,233.00 | 1,233.00 | -1.28% | 1,400 |
| Apr 2, 2026 | 1,255.00 | 1,275.00 | 1,241.00 | 1,249.00 | 1,249.00 | 1.88% | 5,400 |
| Apr 1, 2026 | 1,225.00 | 1,235.00 | 1,221.00 | 1,226.00 | 1,226.00 | 0.33% | 3,400 |
| Mar 31, 2026 | 1,240.00 | 1,240.00 | 1,207.00 | 1,222.00 | 1,222.00 | -1.77% | 5,100 |
| Mar 30, 2026 | 1,172.00 | 1,245.00 | 1,171.00 | 1,244.00 | 1,244.00 | -3.49% | 13,200 |
| Mar 27, 2026 | 1,300.00 | 1,313.00 | 1,287.00 | 1,310.00 | 1,289.00 | 0.38% | 9,300 |
| Mar 26, 2026 | 1,304.00 | 1,312.00 | 1,298.00 | 1,305.00 | 1,284.08 | 0.08% | 5,400 |
| Mar 25, 2026 | 1,307.00 | 1,307.00 | 1,292.00 | 1,304.00 | 1,283.10 | -0.08% | 4,800 |
| Mar 24, 2026 | 1,329.00 | 1,329.00 | 1,300.00 | 1,305.00 | 1,284.08 | -1.81% | 7,300 |
| Mar 23, 2026 | 1,349.00 | 1,349.00 | 1,320.00 | 1,329.00 | 1,307.70 | -1.56% | 4,900 |