kabutan

TOMITA CO.LTD.(8147) Historical

8147
TSE Standard
TOMITA CO.LTD.
1,188
JPY
+6
(+0.51%)
Oct 8, 3:30 pm JST
7.79
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2024
1,723 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
Oct 8, 2025 1,188 1,189 1,182 1,188 +6 +0.51% 1,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 1,188 1,193 1,182 1,182 +1 +0.08% 3,000
Oct 6, 2025 1,176 1,185 1,176 1,181 +13 +1.11% 1,800
Oct 3, 2025 1,169 1,169 1,160 1,168 +4 +0.34% 1,900
Oct 2, 2025 1,163 1,189 1,159 1,164 +14 +1.22% 1,600
Oct 1, 2025 1,185 1,185 1,150 1,150 -34 -2.87% 10,300
Sep 30, 2025 1,188 1,189 1,180 1,184 -3 -0.25% 3,800
Sep 29, 2025 1,187 1,192 1,184 1,187 0 0.00% 3,600
Sep 26, 2025 1,182 1,188 1,182 1,187 +5 +0.42% 1,800
Sep 25, 2025 1,183 1,185 1,178 1,182 -1 -0.08% 2,000
Sep 24, 2025 1,179 1,183 1,175 1,183 +4 +0.34% 1,400
Sep 22, 2025 1,176 1,179 1,170 1,179 +3 +0.26% 2,200
Sep 19, 2025 1,177 1,178 1,174 1,176 +4 +0.34% 1,000
Sep 18, 2025 1,172 1,178 1,172 1,172 0 0.00% 2,500
Sep 17, 2025 1,174 1,175 1,170 1,172 -5 -0.42% 1,700
Sep 16, 2025 1,171 1,177 1,160 1,177 +6 +0.51% 6,700
Sep 12, 2025 1,171 1,173 1,171 1,171 +1 +0.09% 1,100
Sep 11, 2025 1,179 1,179 1,170 1,170 -3 -0.26% 1,300
Sep 10, 2025 1,179 1,179 1,166 1,173 -6 -0.51% 3,200
Sep 9, 2025 1,178 1,181 1,175 1,179 +4 +0.34% 1,700
Sep 8, 2025 1,173 1,178 1,173 1,175 +2 +0.17% 1,800
1 2 3 4 5
...
18