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
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
Sep 5, 2025 1,166 1,173 1,166 1,173 +8 +0.69% 1,800
Sep 4, 2025 1,165 1,167 1,163 1,165 0 0.00% 800
Sep 3, 2025 1,161 1,173 1,161 1,165 0 0.00% 2,800
Sep 2, 2025 1,162 1,165 1,159 1,165 +3 +0.26% 600
Sep 1, 2025 1,162 1,163 1,159 1,162 +3 +0.26% 1,200
Aug 29, 2025 1,159 1,163 1,159 1,159 0 0.00% 1,200
Aug 28, 2025 1,158 1,163 1,158 1,159 -1 -0.09% 3,000
Aug 27, 2025 1,162 1,163 1,157 1,160 +2 +0.17% 2,400
Aug 26, 2025 1,160 1,162 1,157 1,158 -4 -0.34% 4,000
Aug 25, 2025 1,162 1,164 1,158 1,162 +4 +0.35% 5,800
Aug 22, 2025 1,156 1,161 1,156 1,158 +2 +0.17% 2,900
Aug 21, 2025 1,155 1,160 1,155 1,156 -1 -0.09% 4,700
Aug 20, 2025 1,159 1,163 1,154 1,157 -2 -0.17% 6,200
Aug 19, 2025 1,165 1,166 1,156 1,159 -6 -0.52% 6,200
Aug 18, 2025 1,162 1,168 1,156 1,165 -1 -0.09% 8,500
Aug 15, 2025 1,186 1,186 1,165 1,166 -20 -1.69% 14,000