kabutan

TOMITA CO.LTD.(8147) Historical

8147
TSE Standard
TOMITA CO.LTD.
1,339
JPY
+53
(+4.12%)
Dec 12, 3:30 pm JST
8.59
USD
Dec 12, 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
Dec 12, 2025 1,296 1,339 1,263 1,339 +53 +4.12% 7,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,494 1,494 1,450 1,476 -18 -1.20% 1,200
Jul 19, 2024 1,501 1,501 1,490 1,494 -13 -0.86% 500
Jul 18, 2024 1,474 1,507 1,474 1,507 +14 +0.94% 700
Jul 17, 2024 1,505 1,509 1,493 1,493 -12 -0.80% 3,600
Jul 16, 2024 1,499 1,505 1,499 1,505 +6 +0.40% 5,900
Jul 12, 2024 1,485 1,499 1,484 1,499 +15 +1.01% 1,900
Jul 11, 2024 1,477 1,484 1,472 1,484 +1 +0.07% 1,800
Jul 10, 2024 1,469 1,510 1,456 1,483 +34 +2.35% 5,800
Jul 9, 2024 1,412 1,469 1,412 1,449 +37 +2.62% 1,400
Jul 8, 2024 1,391 1,414 1,391 1,412 +31 +2.24% 1,900
Jul 5, 2024 1,385 1,385 1,380 1,381 -3 -0.22% 400
Jul 4, 2024 1,380 1,389 1,380 1,384 +11 +0.80% 1,100
Jul 3, 2024 1,375 1,384 1,372 1,373 -16 -1.15% 1,200
Jul 2, 2024 1,362 1,389 1,360 1,389 +29 +2.13% 1,800
Jul 1, 2024 1,350 1,365 1,350 1,360 +11 +0.82% 1,600
Jun 28, 2024 1,350 1,352 1,349 1,349 -1 -0.07% 1,000
Jun 27, 2024 1,350 1,350 1,346 1,350 0 0.00% 500
Jun 26, 2024 1,344 1,350 1,344 1,350 +6 +0.45% 1,200
Jun 25, 2024 1,340 1,346 1,340 1,344 ー% 1,000