Tomato Bank, Ltd. (TYO:8542)
Japan
· Delayed Price · Currency is JPY 1,660.00
+64.00 (4.01%)
Mar 10, 2026, 3:30 PM JST
Tomato Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,636.00 | 1,641.00 | 1,620.00 | 1,641.00 | - | 2.82% | 9,200 |
| Mar 9, 2026 | 1,550.00 | 1,604.00 | 1,544.00 | 1,596.00 | 1,596.00 | -3.74% | 49,500 |
| Mar 6, 2026 | 1,670.00 | 1,670.00 | 1,627.00 | 1,658.00 | 1,658.00 | -0.72% | 25,400 |
| Mar 5, 2026 | 1,638.00 | 1,687.00 | 1,638.00 | 1,670.00 | 1,670.00 | 7.19% | 72,000 |
| Mar 4, 2026 | 1,630.00 | 1,635.00 | 1,539.00 | 1,558.00 | 1,558.00 | -6.71% | 87,600 |
| Mar 3, 2026 | 1,673.00 | 1,704.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.06% | 41,200 |
| Mar 2, 2026 | 1,709.00 | 1,715.00 | 1,644.00 | 1,671.00 | 1,671.00 | -3.91% | 64,300 |
| Feb 27, 2026 | 1,709.00 | 1,750.00 | 1,695.00 | 1,739.00 | 1,739.00 | 2.11% | 31,300 |
| Feb 26, 2026 | 1,676.00 | 1,713.00 | 1,670.00 | 1,703.00 | 1,703.00 | 1.92% | 21,200 |
| Feb 25, 2026 | 1,718.00 | 1,718.00 | 1,650.00 | 1,671.00 | 1,671.00 | -3.19% | 58,200 |
| Feb 24, 2026 | 1,774.00 | 1,774.00 | 1,717.00 | 1,726.00 | 1,726.00 | -2.71% | 50,800 |
| Feb 20, 2026 | 1,775.00 | 1,781.00 | 1,743.00 | 1,774.00 | 1,774.00 | -0.73% | 19,400 |
| Feb 19, 2026 | 1,768.00 | 1,788.00 | 1,763.00 | 1,787.00 | 1,787.00 | 1.07% | 16,700 |
| Feb 18, 2026 | 1,780.00 | 1,782.00 | 1,764.00 | 1,768.00 | 1,768.00 | 0.06% | 15,900 |
| Feb 17, 2026 | 1,780.00 | 1,810.00 | 1,766.00 | 1,767.00 | 1,767.00 | -2.21% | 25,700 |
| Feb 16, 2026 | 1,821.00 | 1,821.00 | 1,780.00 | 1,807.00 | 1,807.00 | -0.66% | 22,200 |
| Feb 13, 2026 | 1,850.00 | 1,850.00 | 1,797.00 | 1,819.00 | 1,819.00 | -2.36% | 42,300 |
| Feb 12, 2026 | 1,842.00 | 1,876.00 | 1,842.00 | 1,863.00 | 1,863.00 | 0.81% | 24,100 |
| Feb 10, 2026 | 1,834.00 | 1,848.00 | 1,832.00 | 1,848.00 | 1,848.00 | 0.76% | 22,900 |
| Feb 9, 2026 | 1,856.00 | 1,869.00 | 1,816.00 | 1,834.00 | 1,834.00 | 0.99% | 31,800 |
| Feb 6, 2026 | 1,835.00 | 1,836.00 | 1,798.00 | 1,816.00 | 1,816.00 | -0.98% | 48,400 |
| Feb 5, 2026 | 1,761.00 | 1,838.00 | 1,758.00 | 1,834.00 | 1,834.00 | 5.71% | 89,200 |
| Feb 4, 2026 | 1,735.00 | 1,740.00 | 1,708.00 | 1,735.00 | 1,735.00 | -0.23% | 46,600 |
| Feb 3, 2026 | 1,603.00 | 1,760.00 | 1,592.00 | 1,739.00 | 1,739.00 | 10.13% | 295,500 |
| Feb 2, 2026 | 1,602.00 | 1,615.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.86% | 25,600 |
| Jan 30, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,609.00 | 1,609.00 | 1.51% | 23,000 |
| Jan 29, 2026 | 1,566.00 | 1,596.00 | 1,555.00 | 1,585.00 | 1,585.00 | 1.60% | 25,100 |
| Jan 28, 2026 | 1,576.00 | 1,576.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.76% | 18,600 |
| Jan 27, 2026 | 1,589.00 | 1,595.00 | 1,570.00 | 1,588.00 | 1,588.00 | -0.44% | 24,700 |
| Jan 26, 2026 | 1,618.00 | 1,618.00 | 1,587.00 | 1,595.00 | 1,595.00 | -2.51% | 29,200 |
| Jan 23, 2026 | 1,600.00 | 1,644.00 | 1,600.00 | 1,636.00 | 1,636.00 | 2.25% | 33,200 |
| Jan 22, 2026 | 1,589.00 | 1,617.00 | 1,586.00 | 1,600.00 | 1,600.00 | 1.01% | 23,700 |
| Jan 21, 2026 | 1,589.00 | 1,596.00 | 1,572.00 | 1,584.00 | 1,584.00 | -1.49% | 25,700 |
| Jan 20, 2026 | 1,607.00 | 1,618.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.25% | 20,300 |
| Jan 19, 2026 | 1,614.00 | 1,619.00 | 1,594.00 | 1,604.00 | 1,604.00 | -0.43% | 26,900 |
| Jan 16, 2026 | 1,600.00 | 1,617.00 | 1,581.00 | 1,611.00 | 1,611.00 | -0.31% | 30,000 |
| Jan 15, 2026 | 1,590.00 | 1,616.00 | 1,589.00 | 1,616.00 | 1,616.00 | 2.15% | 27,600 |
| Jan 14, 2026 | 1,580.00 | 1,587.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.44% | 20,400 |
| Jan 13, 2026 | 1,563.00 | 1,583.00 | 1,535.00 | 1,575.00 | 1,575.00 | 1.48% | 34,800 |
| Jan 9, 2026 | 1,531.00 | 1,554.00 | 1,531.00 | 1,552.00 | 1,552.00 | 1.97% | 14,700 |
| Jan 8, 2026 | 1,529.00 | 1,530.00 | 1,518.00 | 1,522.00 | 1,522.00 | -0.85% | 4,500 |
| Jan 7, 2026 | 1,497.00 | 1,535.00 | 1,497.00 | 1,535.00 | 1,535.00 | 2.06% | 24,500 |
| Jan 6, 2026 | 1,491.00 | 1,514.00 | 1,491.00 | 1,504.00 | 1,504.00 | 1.14% | 12,200 |
| Jan 5, 2026 | 1,500.00 | 1,505.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.07% | 39,700 |
| Dec 30, 2025 | 1,487.00 | 1,509.00 | 1,484.00 | 1,486.00 | 1,486.00 | -0.20% | 22,100 |
| Dec 29, 2025 | 1,492.00 | 1,492.00 | 1,468.00 | 1,489.00 | 1,489.00 | -0.20% | 12,900 |
| Dec 26, 2025 | 1,480.00 | 1,500.00 | 1,479.00 | 1,492.00 | 1,492.00 | 0.81% | 18,800 |
| Dec 25, 2025 | 1,481.00 | 1,481.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.20% | 8,800 |
| Dec 24, 2025 | 1,483.00 | 1,483.00 | 1,471.00 | 1,483.00 | 1,483.00 | - | 10,500 |
| Dec 23, 2025 | 1,467.00 | 1,492.00 | 1,467.00 | 1,483.00 | 1,483.00 | 1.09% | 9,600 |
| Dec 22, 2025 | 1,481.00 | 1,481.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.47% | 20,100 |
| Dec 19, 2025 | 1,454.00 | 1,475.00 | 1,454.00 | 1,474.00 | 1,474.00 | 1.10% | 11,800 |
| Dec 18, 2025 | 1,460.00 | 1,463.00 | 1,442.00 | 1,458.00 | 1,458.00 | 0.34% | 17,700 |
| Dec 17, 2025 | 1,471.00 | 1,471.00 | 1,445.00 | 1,453.00 | 1,453.00 | -1.36% | 20,100 |
| Dec 16, 2025 | 1,515.00 | 1,515.00 | 1,473.00 | 1,473.00 | 1,473.00 | -2.39% | 18,700 |
| Dec 15, 2025 | 1,485.00 | 1,509.00 | 1,480.00 | 1,509.00 | 1,509.00 | 1.55% | 15,600 |
| Dec 12, 2025 | 1,458.00 | 1,487.00 | 1,458.00 | 1,486.00 | 1,486.00 | 1.92% | 13,800 |
| Dec 11, 2025 | 1,476.00 | 1,479.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.61% | 16,300 |
| Dec 10, 2025 | 1,460.00 | 1,470.00 | 1,457.00 | 1,467.00 | 1,467.00 | 0.48% | 10,500 |
| Dec 9, 2025 | 1,461.00 | 1,463.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.62% | 9,500 |
| Dec 8, 2025 | 1,463.00 | 1,463.00 | 1,445.00 | 1,451.00 | 1,451.00 | -0.82% | 11,300 |
| Dec 5, 2025 | 1,462.00 | 1,474.00 | 1,445.00 | 1,463.00 | 1,463.00 | -0.20% | 16,500 |
| Dec 4, 2025 | 1,459.00 | 1,468.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.48% | 12,100 |
| Dec 3, 2025 | 1,475.00 | 1,476.00 | 1,449.00 | 1,459.00 | 1,459.00 | -0.48% | 14,500 |
| Dec 2, 2025 | 1,464.00 | 1,481.00 | 1,460.00 | 1,466.00 | 1,466.00 | 0.21% | 18,400 |
| Dec 1, 2025 | 1,450.00 | 1,476.00 | 1,441.00 | 1,463.00 | 1,463.00 | 1.81% | 28,200 |
| Nov 28, 2025 | 1,420.00 | 1,438.00 | 1,420.00 | 1,437.00 | 1,437.00 | 1.20% | 20,100 |
| Nov 27, 2025 | 1,417.00 | 1,427.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.71% | 15,600 |
| Nov 26, 2025 | 1,405.00 | 1,416.00 | 1,405.00 | 1,410.00 | 1,410.00 | 1.15% | 11,300 |
| Nov 25, 2025 | 1,392.00 | 1,417.00 | 1,392.00 | 1,394.00 | 1,394.00 | 0.14% | 16,000 |
| Nov 21, 2025 | 1,370.00 | 1,395.00 | 1,366.00 | 1,392.00 | 1,392.00 | 1.09% | 12,500 |
| Nov 20, 2025 | 1,367.00 | 1,377.00 | 1,367.00 | 1,377.00 | 1,377.00 | 1.55% | 8,900 |
| Nov 19, 2025 | 1,351.00 | 1,367.00 | 1,343.00 | 1,356.00 | 1,356.00 | 0.07% | 14,900 |
| Nov 18, 2025 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.08% | 16,800 |
| Nov 17, 2025 | 1,420.00 | 1,420.00 | 1,391.00 | 1,398.00 | 1,398.00 | -0.78% | 8,200 |
| Nov 14, 2025 | 1,400.00 | 1,413.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.64% | 9,700 |
| Nov 13, 2025 | 1,419.00 | 1,423.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.99% | 18,400 |
| Nov 12, 2025 | 1,422.00 | 1,424.00 | 1,405.00 | 1,414.00 | 1,414.00 | -0.21% | 13,000 |
| Nov 11, 2025 | 1,403.00 | 1,432.00 | 1,371.00 | 1,417.00 | 1,417.00 | 1.29% | 60,400 |
| Nov 10, 2025 | 1,410.00 | 1,415.00 | 1,398.00 | 1,399.00 | 1,399.00 | -1.06% | 14,600 |
| Nov 7, 2025 | 1,421.00 | 1,437.00 | 1,411.00 | 1,414.00 | 1,414.00 | -0.28% | 12,600 |
| Nov 6, 2025 | 1,387.00 | 1,424.00 | 1,387.00 | 1,418.00 | 1,418.00 | 2.24% | 34,600 |
| Nov 5, 2025 | 1,385.00 | 1,394.00 | 1,368.00 | 1,387.00 | 1,387.00 | - | 37,900 |
| Nov 4, 2025 | 1,389.00 | 1,391.00 | 1,361.00 | 1,387.00 | 1,387.00 | 0.43% | 14,800 |
| Oct 31, 2025 | 1,394.00 | 1,400.00 | 1,379.00 | 1,381.00 | 1,381.00 | -1.22% | 10,800 |
| Oct 30, 2025 | 1,394.00 | 1,406.00 | 1,391.00 | 1,398.00 | 1,398.00 | 0.58% | 21,600 |
| Oct 29, 2025 | 1,397.00 | 1,398.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.36% | 12,500 |
| Oct 28, 2025 | 1,397.00 | 1,398.00 | 1,388.00 | 1,395.00 | 1,395.00 | 0.43% | 21,300 |
| Oct 27, 2025 | 1,369.00 | 1,389.00 | 1,361.00 | 1,389.00 | 1,389.00 | 2.51% | 23,800 |
| Oct 24, 2025 | 1,348.00 | 1,355.00 | 1,348.00 | 1,355.00 | 1,355.00 | 0.89% | 13,600 |
| Oct 23, 2025 | 1,345.00 | 1,352.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.07% | 9,100 |
| Oct 22, 2025 | 1,348.00 | 1,355.00 | 1,341.00 | 1,344.00 | 1,344.00 | -0.22% | 16,700 |
| Oct 21, 2025 | 1,351.00 | 1,353.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.52% | 31,600 |
| Oct 20, 2025 | 1,339.00 | 1,341.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.83% | 23,300 |
| Oct 17, 2025 | 1,340.00 | 1,346.00 | 1,321.00 | 1,329.00 | 1,329.00 | -1.99% | 33,900 |
| Oct 16, 2025 | 1,350.00 | 1,361.00 | 1,342.00 | 1,356.00 | 1,356.00 | 0.74% | 21,600 |
| Oct 15, 2025 | 1,335.00 | 1,348.00 | 1,335.00 | 1,346.00 | 1,346.00 | 0.90% | 39,000 |
| Oct 14, 2025 | 1,324.00 | 1,341.00 | 1,314.00 | 1,334.00 | 1,334.00 | 0.23% | 42,200 |
| Oct 10, 2025 | 1,340.00 | 1,342.00 | 1,329.00 | 1,331.00 | 1,331.00 | -0.45% | 20,700 |
| Oct 9, 2025 | 1,323.00 | 1,344.00 | 1,323.00 | 1,337.00 | 1,337.00 | 0.75% | 16,400 |