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
Aug 14, 2025 1,174 1,186 1,172 1,186 +10 +0.85% 3,200
Aug 13, 2025 1,180 1,183 1,171 1,176 +2 +0.17% 4,700
Aug 12, 2025 1,163 1,182 1,163 1,174 +11 +0.95% 7,800
Aug 8, 2025 1,205 1,215 1,161 1,163 -33 -2.76% 24,800
Aug 7, 2025 1,199 1,200 1,194 1,196 +5 +0.42% 1,200
Aug 6, 2025 1,202 1,202 1,190 1,191 -1 -0.08% 4,700
Aug 5, 2025 1,192 1,205 1,187 1,192 0 0.00% 5,500
Aug 4, 2025 1,165 1,205 1,163 1,192 +20 +1.71% 11,700
Aug 1, 2025 1,212 1,212 1,140 1,172 -36 -2.98% 16,300
Jul 31, 2025 1,207 1,217 1,206 1,208 +3 +0.25% 1,000
Jul 30, 2025 1,207 1,218 1,204 1,205 0 0.00% 5,800
Jul 29, 2025 1,205 1,206 1,205 1,205 0 0.00% 1,100
Jul 28, 2025 1,205 1,209 1,201 1,205 0 0.00% 2,200
Jul 25, 2025 1,209 1,209 1,200 1,205 -4 -0.33% 3,800
Jul 24, 2025 1,207 1,212 1,207 1,209 +2 +0.17% 1,700
Jul 23, 2025 1,211 1,211 1,206 1,207 +3 +0.25% 800
Jul 22, 2025 1,204 1,211 1,204 1,204 +2 +0.17% 1,200
Jul 18, 2025 1,210 1,211 1,201 1,202 +2 +0.17% 1,900
Jul 17, 2025 1,212 1,212 1,200 1,200 -12 -0.99% 3,800
Jul 16, 2025 1,206 1,212 1,200 1,212 -1 -0.08% 1,900