Tomita Co., Ltd. 8147
TSE · Japan · Producer Manufacturing
¥1,469.00-3.00 (-0.20%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,472.00 | -0.20% | ¥1,480.00 | ¥1,480.00 | ¥1,463.00 | 3.60K |
| 2026-09-30 | ¥1,475.00 | +0.61% | ¥1,458.00 | ¥1,484.00 | ¥1,458.00 | 1.30K |
| 2026-09-29 | ¥1,466.00 | +0.07% | ¥1,470.00 | ¥1,500.00 | ¥1,466.00 | 2.40K |
| 2026-09-28 | ¥1,465.00 | +1.03% | ¥1,440.00 | ¥1,465.00 | ¥1,440.00 | 1.60K |
| 2026-09-25 | ¥1,450.00 | -0.14% | ¥1,463.00 | ¥1,463.00 | ¥1,446.00 | 2.80K |
| 2026-09-24 | ¥1,452.00 | +2.11% | ¥1,431.00 | ¥1,452.00 | ¥1,423.00 | 1.20K |
| 2026-09-18 | ¥1,422.00 | -0.70% | ¥1,432.00 | ¥1,432.00 | ¥1,419.00 | 400 |
| 2026-09-17 | ¥1,432.00 | -1.98% | ¥1,435.00 | ¥1,435.00 | ¥1,432.00 | 200 |
| 2026-09-16 | ¥1,461.00 | 0.00% | ¥1,461.00 | ¥1,461.00 | ¥1,461.00 | 0 |
| 2026-09-15 | ¥1,461.00 | +3.11% | ¥1,417.00 | ¥1,461.00 | ¥1,417.00 | 3.70K |
| 2026-09-14 | ¥1,417.00 | -0.07% | ¥1,418.00 | ¥1,418.00 | ¥1,400.00 | 600 |
| 2026-09-11 | ¥1,418.00 | +1.29% | ¥1,399.00 | ¥1,418.00 | ¥1,399.00 | 300 |
| 2026-09-10 | ¥1,400.00 | -2.03% | ¥1,430.00 | ¥1,430.00 | ¥1,400.00 | 1.00K |
| 2026-09-09 | ¥1,429.00 | +1.42% | ¥1,410.00 | ¥1,429.00 | ¥1,410.00 | 600 |
| 2026-09-08 | ¥1,409.00 | +0.71% | ¥1,414.00 | ¥1,414.00 | ¥1,400.00 | 900 |
| 2026-09-07 | ¥1,399.00 | -1.20% | ¥1,427.00 | ¥1,430.00 | ¥1,370.00 | 6.10K |
| 2026-09-04 | ¥1,416.00 | +0.07% | ¥1,418.00 | ¥1,418.00 | ¥1,416.00 | 500 |
| 2026-09-03 | ¥1,415.00 | -0.28% | ¥1,420.00 | ¥1,420.00 | ¥1,410.00 | 700 |
| 2026-09-02 | ¥1,419.00 | +0.71% | ¥1,415.00 | ¥1,419.00 | ¥1,380.00 | 2.40K |
| 2026-09-01 | ¥1,409.00 | +0.28% | ¥1,409.00 | ¥1,410.00 | ¥1,409.00 | 400 |
| 2026-08-31 | ¥1,405.00 | +0.79% | ¥1,394.00 | ¥1,407.00 | ¥1,394.00 | 1.00K |
| 2026-08-28 | ¥1,394.00 | +0.36% | ¥1,390.00 | ¥1,395.00 | ¥1,384.00 | 900 |
| 2026-08-27 | ¥1,389.00 | +0.65% | ¥1,380.00 | ¥1,390.00 | ¥1,380.00 | 1.50K |
| 2026-08-26 | ¥1,380.00 | +0.07% | ¥1,379.00 | ¥1,380.00 | ¥1,379.00 | 3.80K |
| 2026-08-25 | ¥1,379.00 | -2.61% | ¥1,409.00 | ¥1,409.00 | ¥1,375.00 | 3.70K |
| 2026-08-24 | ¥1,416.00 | +0.43% | ¥1,415.00 | ¥1,416.00 | ¥1,415.00 | 500 |
| 2026-08-21 | ¥1,410.00 | +0.36% | ¥1,410.00 | ¥1,410.00 | ¥1,408.00 | 300 |
| 2026-08-20 | ¥1,405.00 | -1.26% | ¥1,438.00 | ¥1,438.00 | ¥1,405.00 | 700 |
| 2026-08-19 | ¥1,423.00 | +0.92% | ¥1,410.00 | ¥1,423.00 | ¥1,410.00 | 1.20K |
| 2026-08-18 | ¥1,410.00 | +0.79% | ¥1,399.00 | ¥1,414.00 | ¥1,399.00 | 1.00K |
| 2026-08-17 | ¥1,399.00 | +0.65% | ¥1,390.00 | ¥1,400.00 | ¥1,390.00 | 1.40K |
| 2026-08-14 | ¥1,390.00 | -0.57% | ¥1,396.00 | ¥1,396.00 | ¥1,373.00 | 700 |
| 2026-08-13 | ¥1,398.00 | -0.43% | ¥1,404.00 | ¥1,405.00 | ¥1,398.00 | 600 |
| 2026-08-12 | ¥1,404.00 | +0.57% | ¥1,380.00 | ¥1,404.00 | ¥1,380.00 | 1.30K |
| 2026-08-10 | ¥1,396.00 | +0.43% | ¥1,400.00 | ¥1,415.00 | ¥1,336.00 | 4.80K |
| 2026-08-07 | ¥1,390.00 | +2.89% | ¥1,365.00 | ¥1,402.00 | ¥1,365.00 | 1.70K |
| 2026-08-06 | ¥1,351.00 | -1.31% | ¥1,369.00 | ¥1,369.00 | ¥1,351.00 | 700 |
| 2026-08-05 | ¥1,369.00 | -0.22% | ¥1,375.00 | ¥1,375.00 | ¥1,369.00 | 500 |
| 2026-08-04 | ¥1,372.00 | +1.25% | ¥1,353.00 | ¥1,372.00 | ¥1,353.00 | 600 |
| 2026-08-03 | ¥1,355.00 | -2.73% | ¥1,385.00 | ¥1,385.00 | ¥1,350.00 | 900 |
| 2026-07-31 | ¥1,393.00 | -0.21% | ¥1,393.00 | ¥1,401.00 | ¥1,393.00 | 400 |
| 2026-07-30 | ¥1,396.00 | 0.00% | ¥1,396.00 | ¥1,396.00 | ¥1,396.00 | 100 |
| 2026-07-29 | ¥1,396.00 | -4.05% | ¥1,432.00 | ¥1,432.00 | ¥1,396.00 | 1.80K |
| 2026-07-28 | ¥1,455.00 | +4.98% | ¥1,386.00 | ¥1,480.00 | ¥1,386.00 | 6.90K |
| 2026-07-27 | ¥1,386.00 | -1.77% | ¥1,386.00 | ¥1,386.00 | ¥1,385.00 | 300 |
| 2026-07-24 | ¥1,411.00 | -0.63% | ¥1,432.00 | ¥1,432.00 | ¥1,411.00 | 1.70K |
| 2026-07-23 | ¥1,420.00 | +0.35% | ¥1,413.00 | ¥1,423.00 | ¥1,411.00 | 1.20K |
| 2026-07-22 | ¥1,415.00 | -3.74% | ¥1,464.00 | ¥1,464.00 | ¥1,409.00 | 2.10K |
| 2026-07-21 | ¥1,470.00 | +2.15% | ¥1,482.00 | ¥1,485.00 | ¥1,460.00 | 6.60K |
| 2026-07-17 | ¥1,439.00 | +1.41% | ¥1,419.00 | ¥1,439.00 | ¥1,419.00 | 3.90K |
| 2026-07-16 | ¥1,419.00 | +1.36% | ¥1,400.00 | ¥1,419.00 | ¥1,400.00 | 3.40K |
| 2026-07-15 | ¥1,400.00 | +0.94% | ¥1,387.00 | ¥1,400.00 | ¥1,387.00 | 4.20K |
| 2026-07-14 | ¥1,387.00 | +1.17% | ¥1,381.00 | ¥1,387.00 | ¥1,381.00 | 300 |
| 2026-07-13 | ¥1,371.00 | -1.44% | ¥1,405.00 | ¥1,415.00 | ¥1,371.00 | 1.30K |
| 2026-07-10 | ¥1,391.00 | +2.43% | ¥1,361.00 | ¥1,405.00 | ¥1,361.00 | 2.40K |
| 2026-07-09 | ¥1,358.00 | +0.97% | ¥1,337.00 | ¥1,358.00 | ¥1,337.00 | 1.00K |
| 2026-07-08 | ¥1,345.00 | 0.00% | ¥1,355.00 | ¥1,357.00 | ¥1,345.00 | 800 |
| 2026-07-07 | ¥1,345.00 | +1.05% | ¥1,353.00 | ¥1,353.00 | ¥1,345.00 | 500 |
| 2026-07-06 | ¥1,331.00 | +0.53% | ¥1,331.00 | ¥1,354.00 | ¥1,331.00 | 500 |
| 2026-07-03 | ¥1,324.00 | 0.00% | ¥1,324.00 | ¥1,324.00 | ¥1,324.00 | 0 |
| 2026-07-02 | ¥1,324.00 | -2.22% | ¥1,354.00 | ¥1,354.00 | ¥1,322.00 | 1.50K |
| 2026-07-01 | ¥1,354.00 | -2.52% | ¥1,388.00 | ¥1,388.00 | ¥1,351.00 | 1.00K |
| 2026-06-30 | ¥1,389.00 | +4.91% | ¥1,324.00 | ¥1,389.00 | ¥1,296.00 | 4.50K |
| 2026-06-29 | ¥1,324.00 | +3.60% | ¥1,283.00 | ¥1,324.00 | ¥1,280.00 | 2.60K |
| 2026-06-26 | ¥1,278.00 | +2.73% | ¥1,244.00 | ¥1,280.00 | ¥1,244.00 | 2.00K |
| 2026-06-25 | ¥1,244.00 | +0.16% | ¥1,258.00 | ¥1,259.00 | ¥1,244.00 | 1.70K |
| 2026-06-24 | ¥1,242.00 | -1.04% | ¥1,252.00 | ¥1,285.00 | ¥1,242.00 | 1.70K |
| 2026-06-23 | ¥1,255.00 | -1.72% | ¥1,252.00 | ¥1,255.00 | ¥1,252.00 | 700 |
| 2026-06-22 | ¥1,277.00 | +2.16% | ¥1,279.00 | ¥1,279.00 | ¥1,260.00 | 1.50K |
| 2026-06-19 | ¥1,250.00 | -0.64% | ¥1,251.00 | ¥1,280.00 | ¥1,246.00 | 1.40K |
| 2026-06-18 | ¥1,258.00 | +2.11% | ¥1,225.00 | ¥1,270.00 | ¥1,225.00 | 4.20K |
| 2026-06-17 | ¥1,232.00 | +2.24% | ¥1,205.00 | ¥1,275.00 | ¥1,205.00 | 2.80K |
| 2026-06-16 | ¥1,205.00 | -0.82% | ¥1,211.00 | ¥1,211.00 | ¥1,202.00 | 2.70K |
| 2026-06-15 | ¥1,215.00 | -0.82% | ¥1,225.00 | ¥1,225.00 | ¥1,209.00 | 7.50K |
| 2026-06-12 | ¥1,225.00 | +1.24% | ¥1,210.00 | ¥1,244.00 | ¥1,210.00 | 2.50K |
| 2026-06-11 | ¥1,210.00 | -0.98% | ¥1,215.00 | ¥1,217.00 | ¥1,205.00 | 3.60K |
| 2026-06-10 | ¥1,222.00 | -0.65% | ¥1,230.00 | ¥1,251.00 | ¥1,221.00 | 4.10K |
| 2026-06-09 | ¥1,230.00 | -0.81% | ¥1,243.00 | ¥1,243.00 | ¥1,229.00 | 2.60K |
| 2026-06-08 | ¥1,240.00 | -0.32% | ¥1,227.00 | ¥1,240.00 | ¥1,225.00 | 1.10K |
| 2026-06-05 | ¥1,244.00 | +0.97% | ¥1,250.00 | ¥1,250.00 | ¥1,237.00 | 900 |
| 2026-06-04 | ¥1,232.00 | -1.44% | ¥1,245.00 | ¥1,245.00 | ¥1,225.00 | 300 |
| 2026-06-03 | ¥1,250.00 | +0.16% | ¥1,241.00 | ¥1,250.00 | ¥1,233.00 | 1.80K |
| 2026-06-02 | ¥1,248.00 | +1.55% | ¥1,237.00 | ¥1,248.00 | ¥1,222.00 | 2.20K |
| 2026-06-01 | ¥1,229.00 | -0.16% | ¥1,231.00 | ¥1,244.00 | ¥1,221.00 | 2.00K |
| 2026-05-29 | ¥1,231.00 | +2.16% | ¥1,218.00 | ¥1,244.00 | ¥1,218.00 | 1.60K |
| 2026-05-28 | ¥1,205.00 | -0.82% | ¥1,217.00 | ¥1,220.00 | ¥1,205.00 | 1.90K |
| 2026-05-27 | ¥1,215.00 | +0.08% | ¥1,216.00 | ¥1,224.00 | ¥1,212.00 | 1.80K |
| 2026-05-26 | ¥1,214.00 | +0.08% | ¥1,214.00 | ¥1,214.00 | ¥1,214.00 | 400 |
| 2026-05-25 | ¥1,213.00 | 0.00% | ¥1,233.00 | ¥1,233.00 | ¥1,211.00 | 900 |
| 2026-05-22 | ¥1,213.00 | +1.00% | ¥1,195.00 | ¥1,213.00 | ¥1,193.00 | 1.60K |