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
Oct 14, 2025 1,173 1,179 1,153 1,170 -11 -0.93% 7,700
Oct 10, 2025 1,189 1,189 1,150 1,181 -8 -0.67% 8,300
Oct 9, 2025 1,188 1,189 1,180 1,189 +1 +0.08% 7,100
Oct 8, 2025 1,188 1,189 1,182 1,188 +6 +0.51% 1,800
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