Tomato Bank, Ltd. (TYO:8542)
Japan · Delayed Price · Currency is JPY 1,568.00
-7.00 (-0.44%)
May 8, 2026, 3:30 PM JST
Tomato Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,568.00 | 1,582.00 | 1,543.00 | 1,568.00 | 1,568.00 | -0.44% | 28,000 |
| May 7, 2026 | 1,555.00 | 1,595.00 | 1,548.00 | 1,575.00 | 1,575.00 | 1.88% | 23,200 |
| May 1, 2026 | 1,552.00 | 1,560.00 | 1,540.00 | 1,546.00 | 1,546.00 | -1.09% | 14,200 |
| Apr 30, 2026 | 1,579.00 | 1,579.00 | 1,537.00 | 1,563.00 | 1,563.00 | -1.39% | 20,500 |
| Apr 28, 2026 | 1,539.00 | 1,585.00 | 1,539.00 | 1,585.00 | 1,585.00 | 3.73% | 27,700 |
| Apr 27, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,528.00 | 1,528.00 | -1.61% | 17,700 |
| Apr 24, 2026 | 1,552.00 | 1,568.00 | 1,516.00 | 1,553.00 | 1,553.00 | -0.06% | 30,200 |
| Apr 23, 2026 | 1,570.00 | 1,570.00 | 1,546.00 | 1,554.00 | 1,554.00 | -1.02% | 19,800 |
| Apr 22, 2026 | 1,614.00 | 1,614.00 | 1,569.00 | 1,570.00 | 1,570.00 | -2.73% | 19,700 |
| Apr 21, 2026 | 1,628.00 | 1,634.00 | 1,596.00 | 1,614.00 | 1,614.00 | -0.98% | 27,200 |
| Apr 20, 2026 | 1,653.00 | 1,653.00 | 1,622.00 | 1,630.00 | 1,630.00 | -0.67% | 9,500 |
| Apr 17, 2026 | 1,645.00 | 1,650.00 | 1,617.00 | 1,641.00 | 1,641.00 | -0.06% | 21,300 |
| Apr 16, 2026 | 1,614.00 | 1,657.00 | 1,614.00 | 1,642.00 | 1,642.00 | 1.86% | 38,800 |
| Apr 15, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,612.00 | 1,612.00 | 0.94% | 16,700 |
| Apr 14, 2026 | 1,616.00 | 1,626.00 | 1,594.00 | 1,597.00 | 1,597.00 | -0.62% | 16,400 |
| Apr 13, 2026 | 1,610.00 | 1,627.00 | 1,603.00 | 1,607.00 | 1,607.00 | -0.19% | 13,500 |
| Apr 10, 2026 | 1,623.00 | 1,629.00 | 1,608.00 | 1,610.00 | 1,610.00 | 0.12% | 14,300 |
| Apr 9, 2026 | 1,618.00 | 1,634.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.86% | 10,200 |
| Apr 8, 2026 | 1,625.00 | 1,643.00 | 1,615.00 | 1,622.00 | 1,622.00 | 1.76% | 18,100 |
| Apr 7, 2026 | 1,582.00 | 1,617.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.50% | 10,600 |
| Apr 6, 2026 | 1,598.00 | 1,601.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 10,700 |
| Apr 3, 2026 | 1,590.00 | 1,600.00 | 1,576.00 | 1,586.00 | 1,586.00 | - | 8,000 |
| Apr 2, 2026 | 1,623.00 | 1,626.00 | 1,576.00 | 1,586.00 | 1,586.00 | -0.81% | 20,400 |
| Apr 1, 2026 | 1,564.00 | 1,607.00 | 1,564.00 | 1,599.00 | 1,599.00 | 3.29% | 10,200 |
| Mar 31, 2026 | 1,553.00 | 1,577.00 | 1,534.00 | 1,548.00 | 1,548.00 | -0.39% | 21,700 |
| Mar 30, 2026 | 1,602.00 | 1,602.00 | 1,554.00 | 1,554.00 | 1,554.00 | -4.72% | 20,600 |
| Mar 27, 2026 | 1,626.00 | 1,643.00 | 1,620.00 | 1,631.00 | 1,606.00 | -0.31% | 31,300 |
| Mar 26, 2026 | 1,664.00 | 1,664.00 | 1,622.00 | 1,636.00 | 1,610.92 | -1.68% | 17,500 |
| Mar 25, 2026 | 1,659.00 | 1,678.00 | 1,646.00 | 1,664.00 | 1,638.49 | 2.78% | 19,200 |
| Mar 24, 2026 | 1,605.00 | 1,660.00 | 1,599.00 | 1,619.00 | 1,594.18 | 3.45% | 28,400 |
| Mar 23, 2026 | 1,580.00 | 1,589.00 | 1,550.00 | 1,565.00 | 1,541.01 | -2.25% | 39,100 |
| Mar 19, 2026 | 1,644.00 | 1,644.00 | 1,600.00 | 1,601.00 | 1,576.46 | -2.62% | 24,300 |
| Mar 18, 2026 | 1,647.00 | 1,654.00 | 1,637.00 | 1,644.00 | 1,618.80 | 1.17% | 25,300 |
| Mar 17, 2026 | 1,642.00 | 1,654.00 | 1,622.00 | 1,625.00 | 1,600.09 | 0.43% | 26,800 |
| Mar 16, 2026 | 1,625.00 | 1,632.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.49% | 17,500 |
| Mar 13, 2026 | 1,596.00 | 1,646.00 | 1,593.00 | 1,626.00 | 1,626.00 | 0.56% | 43,500 |
| Mar 12, 2026 | 1,664.00 | 1,664.00 | 1,607.00 | 1,617.00 | 1,617.00 | -2.30% | 32,900 |
| Mar 11, 2026 | 1,676.00 | 1,687.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 34,800 |
| Mar 10, 2026 | 1,636.00 | 1,671.00 | 1,620.00 | 1,660.00 | 1,660.00 | 4.01% | 23,900 |
| Mar 9, 2026 | 1,550.00 | 1,604.00 | 1,544.00 | 1,596.00 | 1,596.00 | -3.74% | 49,500 |
| Mar 6, 2026 | 1,670.00 | 1,670.00 | 1,627.00 | 1,658.00 | 1,658.00 | -0.72% | 25,400 |
| Mar 5, 2026 | 1,638.00 | 1,687.00 | 1,638.00 | 1,670.00 | 1,670.00 | 7.19% | 72,000 |
| Mar 4, 2026 | 1,630.00 | 1,635.00 | 1,539.00 | 1,558.00 | 1,558.00 | -6.71% | 87,600 |
| Mar 3, 2026 | 1,673.00 | 1,704.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.06% | 41,200 |
| Mar 2, 2026 | 1,709.00 | 1,715.00 | 1,644.00 | 1,671.00 | 1,671.00 | -3.91% | 64,300 |
| Feb 27, 2026 | 1,709.00 | 1,750.00 | 1,695.00 | 1,739.00 | 1,739.00 | 2.11% | 31,300 |
| Feb 26, 2026 | 1,676.00 | 1,713.00 | 1,670.00 | 1,703.00 | 1,703.00 | 1.92% | 21,200 |
| Feb 25, 2026 | 1,718.00 | 1,718.00 | 1,650.00 | 1,671.00 | 1,671.00 | -3.19% | 58,200 |
| Feb 24, 2026 | 1,774.00 | 1,774.00 | 1,717.00 | 1,726.00 | 1,726.00 | -2.71% | 50,800 |
| Feb 20, 2026 | 1,775.00 | 1,781.00 | 1,743.00 | 1,774.00 | 1,774.00 | -0.73% | 19,400 |