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
Nov 12, 2025 1,210 1,210 1,192 1,193 -17 -1.40% 700
Nov 11, 2025 1,209 1,210 1,191 1,210 +12 +1.00% 800
Nov 10, 2025 1,200 1,209 1,190 1,198 -2 -0.17% 2,200
Nov 7, 2025 1,195 1,200 1,190 1,200 +5 +0.42% 1,100
Nov 6, 2025 1,181 1,195 1,181 1,195 +19 +1.62% 1,700
Nov 5, 2025 1,186 1,186 1,166 1,176 -15 -1.26% 6,900
Nov 4, 2025 1,192 1,192 1,180 1,191 -1 -0.08% 3,700
Oct 31, 2025 1,215 1,215 1,187 1,192 -20 -1.65% 5,300
Oct 30, 2025 1,216 1,219 1,201 1,212 +20 +1.68% 22,400
Oct 29, 2025 1,191 1,192 1,187 1,192 +4 +0.34% 1,400
Oct 28, 2025 1,188 1,191 1,186 1,188 0 0.00% 1,400
Oct 27, 2025 1,187 1,190 1,187 1,188 -2 -0.17% 600
Oct 24, 2025 1,190 1,190 1,178 1,190 +2 +0.17% 2,300
Oct 23, 2025 1,190 1,193 1,186 1,188 -2 -0.17% 5,900
Oct 22, 2025 1,186 1,190 1,180 1,190 +11 +0.93% 1,100
Oct 21, 2025 1,177 1,179 1,177 1,179 -9 -0.76% 300
Oct 20, 2025 1,190 1,190 1,174 1,188 +10 +0.85% 2,800
Oct 17, 2025 1,182 1,183 1,177 1,178 +1 +0.08% 2,100
Oct 16, 2025 1,173 1,181 1,173 1,177 +5 +0.43% 1,000
Oct 15, 2025 1,171 1,180 1,171 1,172 +2 +0.17% 1,000