kabutan

TOMITA CO.LTD.(8147) Historical

8147
TSE Standard
TOMITA CO.LTD.
1,345
JPY
+9
(+0.67%)
Mar 16, 10:48 am JST
8.44
USD
Mar 15, 9:48 pm EDT
Result
PTS
outside of trading hours
1,335
Mar 13, 5:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 16, 2026
1,556 JPY
52 Week Low Aug 1, 2025
1,140 JPY
Yearly High Feb 16, 2026
1,556 JPY
Yearly Low Aug 1, 2025
1,140 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,344 1,349 1,336 1,345 +9 +0.67% 3,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,380 1,392 1,325 1,336 -44 -3.19% 14,500
Mar 6, 2026 1,440 1,450 1,367 1,380 -71 -4.89% 21,400
Feb 27, 2026 1,501 1,526 1,419 1,451 -44 -2.94% 23,500
Feb 20, 2026 1,439 1,556 1,409 1,495 +76 +5.36% 83,600
Feb 13, 2026 1,376 1,440 1,372 1,419 +54 +3.96% 16,700
Feb 6, 2026 1,358 1,387 1,331 1,365 +15 +1.11% 10,600
Jan 30, 2026 1,400 1,400 1,330 1,350 -46 -3.30% 18,500
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