Tomita Co., Ltd. (TYO:8147)
Japan
· Delayed Price · Currency is JPY 1,173.00
-7.00 (-0.59%)
Apr 28, 2026, 3:15 PM JST
Tomita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,180.00 | 1,190.00 | 1,172.00 | 1,173.00 | 1,173.00 | -0.59% | 4,300 |
| Apr 27, 2026 | 1,182.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 2,300 |
| Apr 24, 2026 | 1,186.00 | 1,198.00 | 1,171.00 | 1,186.00 | 1,186.00 | - | 3,900 |
| Apr 23, 2026 | 1,206.00 | 1,206.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.66% | 6,600 |
| Apr 22, 2026 | 1,212.00 | 1,220.00 | 1,200.00 | 1,206.00 | 1,206.00 | 0.33% | 1,200 |
| Apr 21, 2026 | 1,227.00 | 1,227.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.66% | 3,000 |
| Apr 20, 2026 | 1,227.00 | 1,227.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.39% | 1,300 |
| Apr 17, 2026 | 1,228.00 | 1,235.00 | 1,227.00 | 1,227.00 | 1,227.00 | - | 800 |
| Apr 16, 2026 | 1,226.00 | 1,233.00 | 1,226.00 | 1,227.00 | 1,227.00 | 0.90% | 800 |
| Apr 15, 2026 | 1,217.00 | 1,226.00 | 1,216.00 | 1,216.00 | 1,216.00 | - | 4,800 |
| Apr 14, 2026 | 1,230.00 | 1,232.00 | 1,206.00 | 1,216.00 | 1,216.00 | -1.14% | 2,700 |
| Apr 13, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.60% | 2,000 |
| Apr 10, 2026 | 1,274.00 | 1,274.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 3,600 |
| Apr 9, 2026 | 1,263.00 | 1,263.00 | 1,247.00 | 1,263.00 | 1,263.00 | 0.56% | 900 |
| Apr 8, 2026 | 1,245.00 | 1,256.00 | 1,231.00 | 1,256.00 | 1,256.00 | 2.03% | 2,100 |
| Apr 7, 2026 | 1,235.00 | 1,235.00 | 1,223.00 | 1,231.00 | 1,231.00 | 0.08% | 2,200 |
| Apr 6, 2026 | 1,242.00 | 1,242.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.24% | 1,900 |
| Apr 3, 2026 | 1,243.00 | 1,247.00 | 1,231.00 | 1,233.00 | 1,233.00 | -1.28% | 1,400 |
| Apr 2, 2026 | 1,255.00 | 1,275.00 | 1,241.00 | 1,249.00 | 1,249.00 | 1.88% | 5,400 |
| Apr 1, 2026 | 1,225.00 | 1,235.00 | 1,221.00 | 1,226.00 | 1,226.00 | 0.33% | 3,400 |
| Mar 31, 2026 | 1,240.00 | 1,240.00 | 1,207.00 | 1,222.00 | 1,222.00 | -1.77% | 5,100 |
| Mar 30, 2026 | 1,172.00 | 1,245.00 | 1,171.00 | 1,244.00 | 1,244.00 | -5.04% | 13,200 |
| Mar 27, 2026 | 1,300.00 | 1,313.00 | 1,287.00 | 1,310.00 | 1,289.00 | 0.38% | 9,300 |
| Mar 26, 2026 | 1,304.00 | 1,312.00 | 1,298.00 | 1,305.00 | 1,284.08 | 0.08% | 5,400 |
| Mar 25, 2026 | 1,307.00 | 1,307.00 | 1,292.00 | 1,304.00 | 1,283.10 | -0.08% | 4,800 |
| Mar 24, 2026 | 1,329.00 | 1,329.00 | 1,300.00 | 1,305.00 | 1,284.08 | -1.81% | 7,300 |
| Mar 23, 2026 | 1,349.00 | 1,349.00 | 1,320.00 | 1,329.00 | 1,307.70 | -1.56% | 4,900 |
| Mar 19, 2026 | 1,384.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,328.36 | -0.30% | 3,600 |
| Mar 18, 2026 | 1,355.00 | 1,360.00 | 1,352.00 | 1,354.00 | 1,332.29 | 0.52% | 1,600 |
| Mar 17, 2026 | 1,350.00 | 1,355.00 | 1,347.00 | 1,347.00 | 1,325.41 | 0.22% | 1,000 |
| Mar 16, 2026 | 1,344.00 | 1,349.00 | 1,336.00 | 1,344.00 | 1,322.45 | 0.60% | 4,000 |
| Mar 13, 2026 | 1,360.00 | 1,360.00 | 1,335.00 | 1,336.00 | 1,314.58 | -2.20% | 3,500 |
| Mar 12, 2026 | 1,379.00 | 1,380.00 | 1,366.00 | 1,366.00 | 1,344.10 | -1.59% | 1,600 |
| Mar 11, 2026 | 1,390.00 | 1,392.00 | 1,377.00 | 1,388.00 | 1,365.75 | 1.54% | 2,500 |
| Mar 10, 2026 | 1,374.00 | 1,374.00 | 1,366.00 | 1,367.00 | 1,345.09 | 0.74% | 1,300 |
| Mar 9, 2026 | 1,380.00 | 1,380.00 | 1,325.00 | 1,357.00 | 1,335.25 | -1.67% | 5,600 |
| Mar 6, 2026 | 1,377.00 | 1,389.00 | 1,375.00 | 1,380.00 | 1,357.88 | -0.93% | 1,200 |
| Mar 5, 2026 | 1,383.00 | 1,400.00 | 1,383.00 | 1,393.00 | 1,370.67 | 1.60% | 3,600 |
| Mar 4, 2026 | 1,396.00 | 1,400.00 | 1,367.00 | 1,371.00 | 1,349.02 | -2.83% | 5,600 |
| Mar 3, 2026 | 1,423.00 | 1,423.00 | 1,395.00 | 1,411.00 | 1,388.38 | -0.84% | 5,500 |
| Mar 2, 2026 | 1,440.00 | 1,450.00 | 1,423.00 | 1,423.00 | 1,400.19 | -1.93% | 5,500 |
| Feb 27, 2026 | 1,459.00 | 1,459.00 | 1,419.00 | 1,451.00 | 1,427.74 | -0.62% | 6,600 |
| Feb 26, 2026 | 1,470.00 | 1,500.00 | 1,452.00 | 1,460.00 | 1,436.60 | -2.67% | 7,200 |
| Feb 25, 2026 | 1,496.00 | 1,510.00 | 1,476.00 | 1,500.00 | 1,475.95 | 0.27% | 5,500 |
| Feb 24, 2026 | 1,501.00 | 1,526.00 | 1,495.00 | 1,496.00 | 1,472.02 | 0.07% | 4,200 |
| Feb 20, 2026 | 1,502.00 | 1,518.00 | 1,483.00 | 1,495.00 | 1,471.03 | -1.12% | 7,800 |
| Feb 19, 2026 | 1,503.00 | 1,526.00 | 1,490.00 | 1,512.00 | 1,487.76 | 0.80% | 8,100 |
| Feb 18, 2026 | 1,511.00 | 1,511.00 | 1,477.00 | 1,500.00 | 1,475.95 | -0.92% | 3,600 |
| Feb 17, 2026 | 1,482.00 | 1,520.00 | 1,431.00 | 1,514.00 | 1,489.73 | -0.26% | 14,400 |
| Feb 16, 2026 | 1,439.00 | 1,556.00 | 1,409.00 | 1,518.00 | 1,493.67 | 6.98% | 49,700 |
| Feb 13, 2026 | 1,430.00 | 1,440.00 | 1,411.00 | 1,419.00 | 1,396.25 | -0.70% | 4,500 |
| Feb 12, 2026 | 1,376.00 | 1,429.00 | 1,374.00 | 1,429.00 | 1,406.09 | 3.93% | 4,800 |
| Feb 10, 2026 | 1,402.00 | 1,410.00 | 1,373.00 | 1,375.00 | 1,352.96 | -2.48% | 3,000 |
| Feb 9, 2026 | 1,376.00 | 1,410.00 | 1,372.00 | 1,410.00 | 1,387.40 | 3.30% | 4,400 |
| Feb 6, 2026 | 1,366.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,343.12 | -0.66% | 1,600 |
| Feb 5, 2026 | 1,352.00 | 1,374.00 | 1,352.00 | 1,374.00 | 1,351.97 | 2.08% | 3,500 |
| Feb 4, 2026 | 1,334.00 | 1,351.00 | 1,331.00 | 1,346.00 | 1,324.42 | 0.75% | 1,500 |
| Feb 3, 2026 | 1,362.00 | 1,371.00 | 1,336.00 | 1,336.00 | 1,314.58 | -1.33% | 2,300 |
| Feb 2, 2026 | 1,358.00 | 1,387.00 | 1,335.00 | 1,354.00 | 1,332.29 | 0.30% | 1,700 |
| Jan 30, 2026 | 1,362.00 | 1,362.00 | 1,350.00 | 1,350.00 | 1,328.36 | - | 1,600 |
| Jan 29, 2026 | 1,370.00 | 1,381.00 | 1,330.00 | 1,350.00 | 1,328.36 | -2.24% | 5,100 |
| Jan 28, 2026 | 1,368.00 | 1,385.00 | 1,334.00 | 1,381.00 | 1,358.86 | 0.80% | 6,200 |
| Jan 27, 2026 | 1,390.00 | 1,397.00 | 1,368.00 | 1,370.00 | 1,348.04 | -2.14% | 3,100 |
| Jan 26, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,400.00 | 1,377.56 | 0.29% | 2,500 |
| Jan 23, 2026 | 1,415.00 | 1,420.00 | 1,395.00 | 1,396.00 | 1,373.62 | -1.69% | 3,900 |
| Jan 22, 2026 | 1,407.00 | 1,420.00 | 1,407.00 | 1,420.00 | 1,397.24 | 0.92% | 800 |
| Jan 21, 2026 | 1,434.00 | 1,434.00 | 1,407.00 | 1,407.00 | 1,384.45 | -1.95% | 1,700 |
| Jan 20, 2026 | 1,443.00 | 1,443.00 | 1,408.00 | 1,435.00 | 1,412.00 | -0.28% | 3,800 |
| Jan 19, 2026 | 1,433.00 | 1,444.00 | 1,433.00 | 1,439.00 | 1,415.93 | 0.42% | 5,000 |
| Jan 16, 2026 | 1,433.00 | 1,437.00 | 1,433.00 | 1,433.00 | 1,410.03 | 0.70% | 6,600 |
| Jan 15, 2026 | 1,402.00 | 1,440.00 | 1,399.00 | 1,423.00 | 1,400.19 | 1.93% | 10,200 |
| Jan 14, 2026 | 1,412.00 | 1,420.00 | 1,392.00 | 1,396.00 | 1,373.62 | -0.78% | 5,400 |
| Jan 13, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,407.00 | 1,384.45 | 2.10% | 7,900 |
| Jan 9, 2026 | 1,365.00 | 1,380.00 | 1,365.00 | 1,378.00 | 1,355.91 | 1.25% | 5,200 |
| Jan 8, 2026 | 1,365.00 | 1,379.00 | 1,361.00 | 1,361.00 | 1,339.18 | -0.22% | 2,700 |
| Jan 7, 2026 | 1,369.00 | 1,373.00 | 1,357.00 | 1,364.00 | 1,342.13 | -0.44% | 3,600 |
| Jan 6, 2026 | 1,358.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,348.04 | 0.88% | 4,100 |
| Jan 5, 2026 | 1,370.00 | 1,370.00 | 1,344.00 | 1,358.00 | 1,336.23 | -0.88% | 3,400 |
| Dec 30, 2025 | 1,329.00 | 1,370.00 | 1,325.00 | 1,370.00 | 1,348.04 | 3.32% | 6,000 |
| Dec 29, 2025 | 1,316.00 | 1,349.00 | 1,309.00 | 1,326.00 | 1,304.74 | 1.30% | 7,500 |
| Dec 26, 2025 | 1,297.00 | 1,350.00 | 1,297.00 | 1,309.00 | 1,288.02 | 0.77% | 4,100 |
| Dec 25, 2025 | 1,325.00 | 1,325.00 | 1,296.00 | 1,299.00 | 1,278.18 | -1.96% | 3,000 |
| Dec 24, 2025 | 1,334.00 | 1,349.00 | 1,295.00 | 1,325.00 | 1,303.76 | 1.61% | 2,600 |
| Dec 23, 2025 | 1,296.00 | 1,317.00 | 1,289.00 | 1,304.00 | 1,283.10 | 0.31% | 3,900 |
| Dec 22, 2025 | 1,270.00 | 1,301.00 | 1,270.00 | 1,300.00 | 1,279.16 | 2.28% | 8,000 |
| Dec 19, 2025 | 1,275.00 | 1,302.00 | 1,271.00 | 1,271.00 | 1,250.63 | -0.31% | 7,700 |
| Dec 18, 2025 | 1,330.00 | 1,358.00 | 1,232.00 | 1,275.00 | 1,254.56 | -4.14% | 39,900 |
| Dec 17, 2025 | 1,350.00 | 1,381.00 | 1,319.00 | 1,330.00 | 1,308.68 | -1.48% | 5,500 |
| Dec 16, 2025 | 1,371.00 | 1,410.00 | 1,339.00 | 1,350.00 | 1,328.36 | -1.53% | 16,900 |
| Dec 15, 2025 | 1,339.00 | 1,385.00 | 1,339.00 | 1,371.00 | 1,349.02 | 2.39% | 6,300 |
| Dec 12, 2025 | 1,296.00 | 1,339.00 | 1,263.00 | 1,339.00 | 1,317.54 | 4.12% | 7,400 |
| Dec 11, 2025 | 1,313.00 | 1,313.00 | 1,267.00 | 1,286.00 | 1,265.38 | -1.23% | 3,100 |
| Dec 10, 2025 | 1,239.00 | 1,307.00 | 1,239.00 | 1,302.00 | 1,281.13 | 4.58% | 5,200 |
| Dec 9, 2025 | 1,272.00 | 1,272.00 | 1,233.00 | 1,245.00 | 1,225.04 | -0.40% | 1,600 |
| Dec 8, 2025 | 1,227.00 | 1,276.00 | 1,216.00 | 1,250.00 | 1,229.96 | 1.87% | 6,600 |
| Dec 5, 2025 | 1,231.00 | 1,231.00 | 1,213.00 | 1,227.00 | 1,207.33 | -0.16% | 3,000 |
| Dec 4, 2025 | 1,271.00 | 1,271.00 | 1,229.00 | 1,229.00 | 1,209.30 | -1.99% | 5,200 |
| Dec 3, 2025 | 1,257.00 | 1,271.00 | 1,254.00 | 1,254.00 | 1,233.90 | -0.71% | 2,000 |
| Dec 2, 2025 | 1,281.00 | 1,297.00 | 1,257.00 | 1,263.00 | 1,242.75 | -1.64% | 3,700 |
| Dec 1, 2025 | 1,270.00 | 1,302.00 | 1,269.00 | 1,284.00 | 1,263.42 | 1.26% | 5,200 |