Tomita Electric Co., Ltd. 6898
TSE · Japan · Electronic Technology
¥4,725.00-135.00 (-2.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,725.00 | -2.78% | ¥4,930.00 | ¥4,930.00 | ¥4,725.00 | 500 |
| 2026-09-30 | ¥4,860.00 | -0.41% | ¥4,810.00 | ¥4,880.00 | ¥4,800.00 | 1.10K |
| 2026-09-29 | ¥4,880.00 | +0.21% | ¥4,880.00 | ¥4,880.00 | ¥4,880.00 | 200 |
| 2026-09-28 | ¥4,870.00 | -0.51% | ¥4,930.00 | ¥4,990.00 | ¥4,825.00 |
| 1.80K |
| 2026-09-25 | ¥4,895.00 | +2.41% | ¥4,760.00 | ¥4,900.00 | ¥4,760.00 | 1.60K |
| 2026-09-24 | ¥4,780.00 | -2.45% | ¥4,900.00 | ¥4,900.00 | ¥4,760.00 | 12.00K |
| 2026-09-18 | ¥4,900.00 | -2.00% | ¥4,900.00 | ¥4,935.00 | ¥4,790.00 | 2.70K |
| 2026-09-17 | ¥5,000.00 | -4.21% | ¥5,280.00 | ¥5,280.00 | ¥5,000.00 | 3.30K |
| 2026-09-16 | ¥5,220.00 | +0.58% | ¥5,210.00 | ¥5,230.00 | ¥5,190.00 | 20.50K |
| 2026-09-15 | ¥5,190.00 | -3.89% | ¥5,200.00 | ¥5,200.00 | ¥5,060.00 | 2.90K |
| 2026-09-14 | ¥5,400.00 | -3.74% | ¥5,650.00 | ¥5,650.00 | ¥4,930.00 | 11.50K |
| 2026-09-11 | ¥5,610.00 | +6.86% | ¥5,270.00 | ¥6,000.00 | ¥5,270.00 | 22.40K |
| 2026-09-10 | ¥5,250.00 | -6.91% | ¥5,640.00 | ¥5,640.00 | ¥5,020.00 | 11.30K |
| 2026-09-09 | ¥5,640.00 | +1.44% | ¥6,340.00 | ¥6,560.00 | ¥5,120.00 | 30.00K |
| 2026-09-08 | ¥5,560.00 | +14.52% | ¥5,560.00 | ¥5,560.00 | ¥5,400.00 | 12.60K |
| 2026-09-07 | ¥4,855.00 | +16.85% | ¥4,805.00 | ¥4,855.00 | ¥4,630.00 | 27.40K |
| 2026-09-04 | ¥4,155.00 | -1.07% | ¥4,200.00 | ¥4,205.00 | ¥4,130.00 | 700 |
| 2026-09-03 | ¥4,200.00 | +2.31% | ¥4,175.00 | ¥4,270.00 | ¥4,080.00 | 1.60K |
| 2026-09-02 | ¥4,105.00 | +0.12% | ¥4,170.00 | ¥4,200.00 | ¥4,095.00 | 900 |
| 2026-09-01 | ¥4,100.00 | +2.50% | ¥4,000.00 | ¥4,100.00 | ¥4,000.00 | 1.20K |
| 2026-08-31 | ¥4,000.00 | +2.70% | ¥3,905.00 | ¥4,000.00 | ¥3,905.00 | 2.60K |
| 2026-08-28 | ¥3,895.00 | +4.42% | ¥3,700.00 | ¥3,895.00 | ¥3,690.00 | 43.50K |
| 2026-08-27 | ¥3,730.00 | 0.00% | ¥3,730.00 | ¥3,730.00 | ¥3,730.00 | 0 |
| 2026-08-26 | ¥3,730.00 | -0.27% | ¥3,710.00 | ¥3,730.00 | ¥3,710.00 | 1.20K |
| 2026-08-25 | ¥3,740.00 | 0.00% | ¥3,740.00 | ¥3,740.00 | ¥3,740.00 | 0 |
| 2026-08-24 | ¥3,740.00 | 0.00% | ¥3,740.00 | ¥3,740.00 | ¥3,740.00 | 8.00K |
| 2026-08-21 | ¥3,740.00 | 0.00% | ¥3,740.00 | ¥3,740.00 | ¥3,740.00 | 0 |
| 2026-08-20 | ¥3,740.00 | +3.89% | ¥3,600.00 | ¥3,740.00 | ¥3,600.00 | 1.30K |
| 2026-08-19 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 100 |
| 2026-08-18 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 0 |
| 2026-08-17 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 0 |
| 2026-08-14 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,550.00 | 2.20K |
| 2026-08-13 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 0 |
| 2026-08-12 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 0 |
| 2026-08-10 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 100 |
| 2026-08-07 | ¥3,600.00 | -1.37% | ¥3,650.00 | ¥3,650.00 | ¥3,600.00 | 200 |
| 2026-08-06 | ¥3,650.00 | +2.82% | ¥3,550.00 | ¥3,655.00 | ¥3,550.00 | 1.30K |
| 2026-08-05 | ¥3,550.00 | -1.39% | ¥3,600.00 | ¥3,605.00 | ¥3,530.00 | 1.40K |
| 2026-08-04 | ¥3,600.00 | -1.37% | ¥3,600.00 | ¥3,600.00 | ¥3,530.00 | 1.90K |
| 2026-08-03 | ¥3,650.00 | -0.82% | ¥3,630.00 | ¥3,650.00 | ¥3,545.00 | 1.70K |
| 2026-07-31 | ¥3,680.00 | +0.14% | ¥3,675.00 | ¥3,680.00 | ¥3,675.00 | 200 |
| 2026-07-30 | ¥3,675.00 | +2.08% | ¥3,600.00 | ¥3,675.00 | ¥3,600.00 | 300 |
| 2026-07-29 | ¥3,600.00 | +2.27% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 300 |
| 2026-07-28 | ¥3,520.00 | 0.00% | ¥3,520.00 | ¥3,520.00 | ¥3,520.00 | 0 |
| 2026-07-27 | ¥3,520.00 | -3.56% | ¥3,580.00 | ¥3,580.00 | ¥3,520.00 | 200 |
| 2026-07-24 | ¥3,650.00 | 0.00% | ¥3,650.00 | ¥3,650.00 | ¥3,650.00 | 0 |
| 2026-07-23 | ¥3,650.00 | +1.39% | ¥3,600.00 | ¥3,650.00 | ¥3,600.00 | 300 |
| 2026-07-22 | ¥3,600.00 | -0.69% | ¥3,555.00 | ¥3,600.00 | ¥3,555.00 | 300 |
| 2026-07-21 | ¥3,625.00 | -2.03% | ¥3,700.00 | ¥3,700.00 | ¥3,610.00 | 800 |
| 2026-07-17 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 0 |
| 2026-07-16 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 100 |
| 2026-07-15 | ¥3,700.00 | -2.89% | ¥3,600.00 | ¥3,710.00 | ¥3,600.00 | 21.40K |
| 2026-07-14 | ¥3,810.00 | +2.83% | ¥3,775.00 | ¥3,810.00 | ¥3,775.00 | 200 |
| 2026-07-13 | ¥3,705.00 | 0.00% | ¥3,705.00 | ¥3,705.00 | ¥3,705.00 | 100 |
| 2026-07-10 | ¥3,705.00 | -5.00% | ¥3,800.00 | ¥3,800.00 | ¥3,670.00 | 41.10K |
| 2026-07-09 | ¥3,900.00 | 0.00% | ¥3,900.00 | ¥3,900.00 | ¥3,900.00 | 0 |
| 2026-07-08 | ¥3,900.00 | 0.00% | ¥3,900.00 | ¥3,900.00 | ¥3,900.00 | 0 |
| 2026-07-07 | ¥3,900.00 | 0.00% | ¥3,900.00 | ¥3,900.00 | ¥3,900.00 | 0 |
| 2026-07-06 | ¥3,900.00 | 0.00% | ¥3,900.00 | ¥3,900.00 | ¥3,900.00 | 0 |
| 2026-07-03 | ¥3,900.00 | +2.63% | ¥3,800.00 | ¥3,900.00 | ¥3,800.00 | 600 |
| 2026-07-02 | ¥3,800.00 | +2.70% | ¥3,750.00 | ¥3,800.00 | ¥3,750.00 | 900 |
| 2026-07-01 | ¥3,700.00 | +1.51% | ¥3,640.00 | ¥3,700.00 | ¥3,640.00 | 800 |
| 2026-06-30 | ¥3,645.00 | 0.00% | ¥3,640.00 | ¥3,645.00 | ¥3,640.00 | 200 |
| 2026-06-29 | ¥3,645.00 | +1.25% | ¥3,640.00 | ¥3,685.00 | ¥3,640.00 | 300 |
| 2026-06-26 | ¥3,600.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 0 |
| 2026-06-25 | ¥3,600.00 | -1.77% | ¥3,600.00 | ¥3,600.00 | ¥3,600.00 | 100 |
| 2026-06-24 | ¥3,665.00 | 0.00% | ¥3,665.00 | ¥3,665.00 | ¥3,665.00 | 0 |
| 2026-06-23 | ¥3,665.00 | +2.09% | ¥3,595.00 | ¥3,665.00 | ¥3,595.00 | 200 |
| 2026-06-22 | ¥3,590.00 | -4.39% | ¥3,615.00 | ¥3,685.00 | ¥3,590.00 | 500 |
| 2026-06-19 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,755.00 | ¥3,755.00 | 0 |
| 2026-06-18 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,755.00 | ¥3,755.00 | 0 |
| 2026-06-17 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,755.00 | ¥3,755.00 | 0 |
| 2026-06-16 | ¥3,755.00 | 0.00% | ¥3,755.00 | ¥3,755.00 | ¥3,755.00 | 100 |
| 2026-06-15 | ¥3,755.00 | +1.35% | ¥3,775.00 | ¥3,780.00 | ¥3,755.00 | 700 |
| 2026-06-12 | ¥3,705.00 | -0.94% | ¥3,740.00 | ¥3,740.00 | ¥3,705.00 | 300 |
| 2026-06-11 | ¥3,740.00 | -2.98% | ¥3,785.00 | ¥3,785.00 | ¥3,740.00 | 300 |
| 2026-06-10 | ¥3,855.00 | +0.92% | ¥3,835.00 | ¥3,870.00 | ¥3,815.00 | 2.90K |
| 2026-06-09 | ¥3,820.00 | -0.52% | ¥3,910.00 | ¥3,920.00 | ¥3,820.00 | 1.20K |
| 2026-06-08 | ¥3,840.00 | -0.52% | ¥3,860.00 | ¥3,865.00 | ¥3,840.00 | 800 |
| 2026-06-05 | ¥3,860.00 | 0.00% | ¥3,790.00 | ¥3,860.00 | ¥3,790.00 | 400 |
| 2026-06-04 | ¥3,860.00 | +2.66% | ¥3,755.00 | ¥3,900.00 | ¥3,755.00 | 43.30K |
| 2026-06-03 | ¥3,760.00 | +3.16% | ¥3,625.00 | ¥3,760.00 | ¥3,615.00 | 1.00K |
| 2026-06-02 | ¥3,645.00 | +1.39% | ¥3,550.00 | ¥3,810.00 | ¥3,520.00 | 1.80K |
| 2026-06-01 | ¥3,595.00 | -2.04% | ¥3,600.00 | ¥3,600.00 | ¥3,530.00 | 700 |
| 2026-05-29 | ¥3,670.00 | +1.94% | ¥3,550.00 | ¥3,670.00 | ¥3,550.00 | 500 |
| 2026-05-28 | ¥3,600.00 | -0.69% | ¥3,600.00 | ¥3,600.00 | ¥3,570.00 | 900 |
| 2026-05-27 | ¥3,625.00 | 0.00% | ¥3,625.00 | ¥3,625.00 | ¥3,625.00 | 0 |
| 2026-05-26 | ¥3,625.00 | -3.85% | ¥3,700.00 | ¥3,700.00 | ¥3,625.00 | 400 |
| 2026-05-25 | ¥3,770.00 | +5.16% | ¥3,655.00 | ¥3,795.00 | ¥3,655.00 | 700 |
| 2026-05-22 | ¥3,585.00 | +0.70% | ¥3,500.00 | ¥3,585.00 | ¥3,500.00 | 300 |