kabutan

TOMITA CO.LTD.(8147) Historical

8147
TSE Standard
TOMITA CO.LTD.
1,350
JPY
-31
(-2.24%)
Jan 29, 3:30 pm JST
8.82
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
1,512 JPY
52 Week Low Aug 1, 2025
1,140 JPY
Yearly High Mar 19, 2025
1,512 JPY
Yearly Low Aug 1, 2025
1,140 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,370 1,381 1,330 1,350 -31 -2.24% 5,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,368 1,385 1,334 1,381 +11 +0.80% 6,200
Jan 27, 2026 1,390 1,397 1,368 1,370 -30 -2.14% 3,100
Jan 26, 2026 1,400 1,400 1,374 1,400 +4 +0.29% 2,500
Jan 23, 2026 1,415 1,420 1,395 1,396 -24 -1.69% 3,900
Jan 22, 2026 1,407 1,420 1,407 1,420 +13 +0.92% 800
Jan 21, 2026 1,434 1,434 1,407 1,407 -28 -1.95% 1,700
Jan 20, 2026 1,443 1,443 1,408 1,435 -4 -0.28% 3,800
Jan 19, 2026 1,433 1,444 1,433 1,439 +6 +0.42% 5,000
Jan 16, 2026 1,433 1,437 1,433 1,433 +10 +0.70% 6,600
Jan 15, 2026 1,402 1,440 1,399 1,423 +27 +1.93% 10,200
Jan 14, 2026 1,412 1,420 1,392 1,396 -11 -0.78% 5,400
Jan 13, 2026 1,422 1,422 1,400 1,407 +29 +2.10% 7,900
Jan 9, 2026 1,365 1,380 1,365 1,378 +17 +1.25% 5,200
Jan 8, 2026 1,365 1,379 1,361 1,361 -3 -0.22% 2,700
Jan 7, 2026 1,369 1,373 1,357 1,364 -6 -0.44% 3,600
Jan 6, 2026 1,358 1,370 1,357 1,370 +12 +0.88% 4,100
Jan 5, 2026 1,370 1,370 1,344 1,358 -12 -0.88% 3,400
Dec 30, 2025 1,329 1,370 1,325 1,370 +44 +3.32% 6,000
Dec 29, 2025 1,316 1,349 1,309 1,326 +17 +1.30% 7,500
Dec 26, 2025 1,297 1,350 1,297 1,309 +10 +0.77% 4,100