Skip to main content
Tomita Electric Co.,Ltd. (TYO:6898)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+45.00 (1.25%)
Mar 9, 2026, 3:30 PM JST

Tomita Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,600.003,645.003,550.003,645.003,645.001.25%2,300
Mar 6, 20263,525.003,600.003,525.003,600.003,600.00-41,300
Mar 5, 20263,530.003,600.003,530.003,600.003,600.001.98%300
Mar 4, 20263,530.003,600.003,530.003,530.003,530.00-0.56%400
Mar 3, 20263,550.003,550.003,550.003,550.003,550.00-100
Mar 2, 20263,545.003,600.003,480.003,550.003,550.00-0.28%1,500
Feb 27, 20263,560.003,560.003,560.003,560.003,560.00-1.93%100
Feb 26, 20263,600.003,630.003,600.003,630.003,630.000.83%500
Feb 25, 20263,630.003,630.003,600.003,600.003,600.00-0.83%1,800
Feb 24, 20263,630.003,630.003,630.003,630.003,630.001.97%200
Feb 20, 20263,610.003,610.003,540.003,560.003,560.00-1.39%1,100
Feb 19, 20263,540.003,610.003,540.003,610.003,610.00-300
Feb 17, 20263,610.003,610.003,610.003,610.003,610.001.98%100
Feb 13, 20263,610.003,680.003,540.003,540.003,540.00-1.94%1,300
Feb 12, 20263,610.003,610.003,610.003,610.003,610.000.28%500
Feb 10, 20263,600.003,600.003,600.003,600.003,600.00-500
Feb 9, 20263,600.003,600.003,600.003,600.003,600.00-700
Feb 5, 20263,600.003,600.003,600.003,600.003,600.00-0.83%100
Feb 2, 20263,630.003,630.003,630.003,630.003,630.00-1.89%100
Jan 30, 20263,700.003,700.003,700.003,700.003,700.001.37%100
Jan 28, 20263,620.003,650.003,620.003,650.003,650.000.83%700
Jan 27, 20263,630.003,630.003,590.003,620.003,620.00-2.16%300
Jan 26, 20263,640.003,700.003,640.003,700.003,700.00-0.27%200
Jan 21, 20263,710.003,710.003,710.003,710.003,710.00-34,700
Jan 20, 20263,710.003,710.003,710.003,710.003,710.00-1.85%100
Jan 16, 20263,790.003,790.003,780.003,780.003,780.000.80%200
Jan 15, 20263,645.003,750.003,590.003,750.003,750.002.88%2,000
Jan 14, 20263,545.003,645.003,545.003,645.003,645.001.39%800
Jan 13, 20263,595.003,595.003,595.003,595.003,595.001.27%100
Jan 9, 20263,505.003,550.003,505.003,550.003,550.001.28%300
Jan 8, 20263,505.003,505.003,505.003,505.003,505.00-400
Jan 7, 20263,455.003,505.003,455.003,505.003,505.00-0.57%200
Jan 6, 20263,570.003,580.003,525.003,525.003,525.00-1.26%500
Jan 5, 20263,590.003,615.003,555.003,570.003,570.000.56%700
Dec 30, 20253,420.003,550.003,420.003,550.003,550.003.80%15,500
Dec 29, 20253,410.003,420.003,410.003,420.003,420.000.59%800
Dec 26, 20253,400.003,400.003,400.003,400.003,400.000.59%200
Dec 25, 20253,415.003,420.003,380.003,380.003,380.00-1.02%16,000
Dec 24, 20253,400.003,415.003,350.003,415.003,415.000.44%10,700
Dec 23, 20253,380.003,400.003,380.003,400.003,400.000.44%400
Dec 22, 20253,380.003,385.003,380.003,385.003,385.00-0.44%400
Dec 19, 20253,410.003,435.003,400.003,400.003,400.00-0.29%300
Dec 18, 20253,400.003,430.003,380.003,410.003,410.000.29%700
Dec 17, 20253,400.003,400.003,400.003,400.003,400.00-0.87%100
Dec 16, 20253,405.003,430.003,405.003,430.003,430.00-200
Dec 15, 20253,550.003,550.003,430.003,430.003,430.00-1.72%1,100
Dec 12, 20253,480.003,490.003,340.003,490.003,490.000.29%3,000
Dec 11, 20253,460.003,480.003,460.003,480.003,480.000.58%1,400
Dec 9, 20253,460.003,460.003,395.003,460.003,460.00-500
Dec 8, 20253,460.003,465.003,460.003,460.003,460.00-400
Dec 5, 20253,480.003,495.003,460.003,460.003,460.00-0.29%600
Dec 4, 20253,415.003,470.003,400.003,470.003,470.001.61%1,500
Dec 3, 20253,430.003,435.003,370.003,415.003,415.00-0.44%900
Dec 2, 20253,430.003,430.003,360.003,430.003,430.00-900
Dec 1, 20253,445.003,445.003,375.003,430.003,430.00-0.44%400
Nov 28, 20253,445.003,445.003,405.003,445.003,445.00-600
Nov 27, 20253,405.003,445.003,405.003,445.003,445.001.17%300
Nov 26, 20253,400.003,405.003,350.003,405.003,405.000.15%700
Nov 25, 20253,400.003,400.003,400.003,400.003,400.002.72%100
Nov 21, 20253,435.003,435.003,310.003,310.003,310.00-3.64%500
Nov 20, 20253,435.003,435.003,435.003,435.003,435.00-100
Nov 19, 20253,430.003,450.003,430.003,435.003,435.000.15%1,200
Nov 18, 20253,450.003,450.003,380.003,430.003,430.001.48%2,200
Nov 17, 20253,385.003,385.003,380.003,380.003,380.00-700
Nov 14, 20253,260.003,380.003,260.003,380.003,380.00-0.59%1,200
Nov 13, 20253,380.003,425.003,380.003,400.003,400.000.59%900
Nov 12, 20253,380.003,385.003,380.003,380.003,380.00-800
Nov 11, 20253,380.003,380.003,380.003,380.003,380.00-100
Nov 10, 20253,385.003,385.003,380.003,380.003,380.00-0.29%400
Nov 6, 20253,390.003,390.003,390.003,390.003,390.00-0.29%400
Nov 5, 20253,355.003,410.003,350.003,400.003,400.000.74%2,500
Nov 4, 20253,325.003,375.003,325.003,375.003,375.001.81%2,900
Oct 31, 20253,250.003,315.003,250.003,315.003,315.002.00%700
Oct 30, 20253,265.003,265.003,250.003,250.003,250.00-2.55%400
Oct 29, 20253,260.003,335.003,260.003,335.003,335.002.30%2,400
Oct 28, 20253,260.003,260.003,260.003,260.003,260.00-200
Oct 27, 20253,260.003,260.003,260.003,260.003,260.00-300
Oct 24, 20253,250.003,260.003,220.003,260.003,260.00-1.81%500
Oct 23, 20253,295.003,330.003,295.003,320.003,320.00-0.30%1,100
Oct 22, 20253,200.003,330.003,200.003,330.003,330.004.72%13,100
Oct 21, 20253,170.003,200.003,170.003,180.003,180.00-800
Oct 20, 20253,230.003,230.003,180.003,180.003,180.000.63%200
Oct 17, 20253,275.003,275.003,160.003,160.003,160.00-1.40%300
Oct 16, 20253,110.003,250.003,105.003,205.003,205.003.05%700
Oct 15, 20253,090.003,175.003,090.003,110.003,110.000.65%1,700
Oct 14, 20253,005.003,300.002,999.003,090.003,090.003.00%47,200
Oct 10, 20253,000.003,000.003,000.003,000.003,000.00-300
Oct 9, 20253,000.003,000.003,000.003,000.003,000.00-0.99%600
Oct 8, 20253,000.003,030.003,000.003,030.003,030.000.33%700
Oct 7, 20252,998.003,020.002,998.003,020.003,020.002.44%2,700
Oct 6, 20252,913.003,000.002,913.002,948.002,948.00-0.07%1,100
Oct 3, 20252,950.002,950.002,950.002,950.002,950.00-200
Oct 1, 20252,950.002,950.002,950.002,950.002,950.000.34%100
Sep 30, 20252,940.002,940.002,940.002,940.002,940.000.34%400
Sep 29, 20252,930.002,930.002,930.002,930.002,930.00-1.08%200
Sep 25, 20253,005.003,005.002,962.002,962.002,962.00-0.60%300
Sep 24, 20252,980.002,980.002,980.002,980.002,980.00-0.83%100
Sep 22, 20252,999.003,010.002,999.003,005.003,005.000.20%1,300
Sep 19, 20252,960.003,005.002,960.002,999.002,999.001.32%2,400
Sep 18, 20252,955.002,960.002,955.002,960.002,960.001.30%600