kabutan

TOMITA CO.LTD.(8147) Historical

8147
TSE Standard
TOMITA CO.LTD.
1,350
JPY
-31
(-2.24%)
Jan 29, 3:30 pm JST
8.82
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,400 1,400 1,330 1,350 -46 -3.30% 22,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,433 1,444 1,395 1,396 -37 -2.58% 15,200
Jan 16, 2026 1,422 1,440 1,392 1,433 +55 +3.99% 30,100
Jan 9, 2026 1,370 1,380 1,344 1,378 +8 +0.58% 19,000
Dec 30, 2025 1,316 1,370 1,309 1,370 +61 +4.66% 13,500
Dec 26, 2025 1,270 1,350 1,270 1,309 +38 +2.99% 21,600
Dec 19, 2025 1,339 1,410 1,232 1,271 -68 -5.08% 76,300
Dec 12, 2025 1,227 1,339 1,216 1,339 +112 +9.13% 23,900
Dec 5, 2025 1,270 1,302 1,213 1,227 -41 -3.23% 19,100
Nov 28, 2025 1,310 1,333 1,268 1,268 -30 -2.31% 13,700
Nov 21, 2025 1,247 1,320 1,212 1,298 +79 +6.48% 50,500
Nov 14, 2025 1,200 1,223 1,190 1,219 +19 +1.58% 8,500
Nov 7, 2025 1,192 1,200 1,166 1,200 +8 +0.67% 13,400
Oct 31, 2025 1,187 1,219 1,186 1,192 +2 +0.17% 31,100
Oct 24, 2025 1,190 1,193 1,174 1,190 +12 +1.02% 12,400
Oct 17, 2025 1,173 1,183 1,153 1,178 -3 -0.25% 11,800
Oct 10, 2025 1,176 1,193 1,150 1,181 +13 +1.11% 22,000
Oct 3, 2025 1,187 1,192 1,150 1,168 -19 -1.60% 21,200
Sep 26, 2025 1,176 1,188 1,170 1,187 +11 +0.94% 7,400
Sep 19, 2025 1,171 1,178 1,160 1,176 +5 +0.43% 11,900
Sep 12, 2025 1,173 1,181 1,166 1,171 -2 -0.17% 9,100