kabutan

TOMITA CO.LTD.(8147) Historical

8147
TSE Standard
TOMITA CO.LTD.
1,227
JPY
-2
(-0.16%)
Dec 5, 3:30 pm JST
7.93
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,215
Dec 5, 3:15 pm JST
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
Dec 5, 2025 1,270 1,302 1,213 1,227 -41 -3.23% 19,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,162 1,173 1,159 1,173 +14 +1.21% 7,200
Aug 29, 2025 1,162 1,164 1,157 1,159 +1 +0.09% 16,400
Aug 22, 2025 1,162 1,168 1,154 1,158 -8 -0.69% 28,500
Aug 15, 2025 1,163 1,186 1,163 1,166 +3 +0.26% 29,700
Aug 8, 2025 1,165 1,215 1,161 1,163 -9 -0.77% 47,900
Aug 1, 2025 1,205 1,218 1,140 1,172 -33 -2.74% 26,400
Jul 25, 2025 1,204 1,212 1,200 1,205 +3 +0.25% 7,500
Jul 18, 2025 1,207 1,213 1,200 1,202 -3 -0.25% 22,900