Tomato Bank, Ltd. (TYO:8542)
Japan
· Delayed Price · Currency is JPY 1,585.00
+57.00 (3.73%)
Apr 28, 2026, 3:30 PM JST
Tomato Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,539.00 | 1,585.00 | 1,539.00 | 1,585.00 | 1,585.00 | 3.73% | 27,700 |
| Apr 27, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,528.00 | 1,528.00 | -1.61% | 17,700 |
| Apr 24, 2026 | 1,552.00 | 1,568.00 | 1,516.00 | 1,553.00 | 1,553.00 | -0.06% | 30,200 |
| Apr 23, 2026 | 1,570.00 | 1,570.00 | 1,546.00 | 1,554.00 | 1,554.00 | -1.02% | 19,800 |
| Apr 22, 2026 | 1,614.00 | 1,614.00 | 1,569.00 | 1,570.00 | 1,570.00 | -2.73% | 19,700 |
| Apr 21, 2026 | 1,628.00 | 1,634.00 | 1,596.00 | 1,614.00 | 1,614.00 | -0.98% | 27,200 |
| Apr 20, 2026 | 1,653.00 | 1,653.00 | 1,622.00 | 1,630.00 | 1,630.00 | -0.67% | 9,500 |
| Apr 17, 2026 | 1,645.00 | 1,650.00 | 1,617.00 | 1,641.00 | 1,641.00 | -0.06% | 21,300 |
| Apr 16, 2026 | 1,614.00 | 1,657.00 | 1,614.00 | 1,642.00 | 1,642.00 | 1.86% | 38,800 |
| Apr 15, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,612.00 | 1,612.00 | 0.94% | 16,700 |
| Apr 14, 2026 | 1,616.00 | 1,626.00 | 1,594.00 | 1,597.00 | 1,597.00 | -0.62% | 16,400 |
| Apr 13, 2026 | 1,610.00 | 1,627.00 | 1,603.00 | 1,607.00 | 1,607.00 | -0.19% | 13,500 |
| Apr 10, 2026 | 1,623.00 | 1,629.00 | 1,608.00 | 1,610.00 | 1,610.00 | 0.12% | 14,300 |
| Apr 9, 2026 | 1,618.00 | 1,634.00 | 1,603.00 | 1,608.00 | 1,608.00 | -0.86% | 10,200 |
| Apr 8, 2026 | 1,625.00 | 1,643.00 | 1,615.00 | 1,622.00 | 1,622.00 | 1.76% | 18,100 |
| Apr 7, 2026 | 1,582.00 | 1,617.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.50% | 10,600 |
| Apr 6, 2026 | 1,598.00 | 1,601.00 | 1,586.00 | 1,586.00 | 1,586.00 | - | 10,700 |
| Apr 3, 2026 | 1,590.00 | 1,600.00 | 1,576.00 | 1,586.00 | 1,586.00 | - | 8,000 |
| Apr 2, 2026 | 1,623.00 | 1,626.00 | 1,576.00 | 1,586.00 | 1,586.00 | -0.81% | 20,400 |
| Apr 1, 2026 | 1,564.00 | 1,607.00 | 1,564.00 | 1,599.00 | 1,599.00 | 3.29% | 10,200 |
| Mar 31, 2026 | 1,553.00 | 1,577.00 | 1,534.00 | 1,548.00 | 1,548.00 | -0.39% | 21,700 |
| Mar 30, 2026 | 1,602.00 | 1,602.00 | 1,554.00 | 1,554.00 | 1,554.00 | -4.72% | 20,600 |
| Mar 27, 2026 | 1,626.00 | 1,643.00 | 1,620.00 | 1,631.00 | 1,606.00 | -0.31% | 31,300 |
| Mar 26, 2026 | 1,664.00 | 1,664.00 | 1,622.00 | 1,636.00 | 1,610.92 | -1.68% | 17,500 |
| Mar 25, 2026 | 1,659.00 | 1,678.00 | 1,646.00 | 1,664.00 | 1,638.49 | 2.78% | 19,200 |
| Mar 24, 2026 | 1,605.00 | 1,660.00 | 1,599.00 | 1,619.00 | 1,594.18 | 3.45% | 28,400 |
| Mar 23, 2026 | 1,580.00 | 1,589.00 | 1,550.00 | 1,565.00 | 1,541.01 | -2.25% | 39,100 |
| Mar 19, 2026 | 1,644.00 | 1,644.00 | 1,600.00 | 1,601.00 | 1,576.46 | -2.62% | 24,300 |
| Mar 18, 2026 | 1,647.00 | 1,654.00 | 1,637.00 | 1,644.00 | 1,618.80 | 1.17% | 25,300 |
| Mar 17, 2026 | 1,642.00 | 1,654.00 | 1,622.00 | 1,625.00 | 1,600.09 | 0.43% | 26,800 |
| Mar 16, 2026 | 1,625.00 | 1,632.00 | 1,612.00 | 1,618.00 | 1,593.20 | -0.49% | 17,500 |
| Mar 13, 2026 | 1,596.00 | 1,646.00 | 1,593.00 | 1,626.00 | 1,601.08 | 0.56% | 43,500 |
| Mar 12, 2026 | 1,664.00 | 1,664.00 | 1,607.00 | 1,617.00 | 1,592.21 | -2.30% | 32,900 |
| Mar 11, 2026 | 1,676.00 | 1,687.00 | 1,655.00 | 1,655.00 | 1,629.63 | -0.30% | 34,800 |
| Mar 10, 2026 | 1,636.00 | 1,671.00 | 1,620.00 | 1,660.00 | 1,634.56 | 4.01% | 23,900 |
| Mar 9, 2026 | 1,550.00 | 1,604.00 | 1,544.00 | 1,596.00 | 1,571.54 | -3.74% | 49,500 |
| Mar 6, 2026 | 1,670.00 | 1,670.00 | 1,627.00 | 1,658.00 | 1,632.59 | -0.72% | 25,400 |
| Mar 5, 2026 | 1,638.00 | 1,687.00 | 1,638.00 | 1,670.00 | 1,644.40 | 7.19% | 72,000 |
| Mar 4, 2026 | 1,630.00 | 1,635.00 | 1,539.00 | 1,558.00 | 1,534.12 | -6.71% | 87,600 |
| Mar 3, 2026 | 1,673.00 | 1,704.00 | 1,660.00 | 1,670.00 | 1,644.40 | -0.06% | 41,200 |
| Mar 2, 2026 | 1,709.00 | 1,715.00 | 1,644.00 | 1,671.00 | 1,645.39 | -3.91% | 64,300 |
| Feb 27, 2026 | 1,709.00 | 1,750.00 | 1,695.00 | 1,739.00 | 1,712.34 | 2.11% | 31,300 |
| Feb 26, 2026 | 1,676.00 | 1,713.00 | 1,670.00 | 1,703.00 | 1,676.90 | 1.92% | 21,200 |
| Feb 25, 2026 | 1,718.00 | 1,718.00 | 1,650.00 | 1,671.00 | 1,645.39 | -3.19% | 58,200 |
| Feb 24, 2026 | 1,774.00 | 1,774.00 | 1,717.00 | 1,726.00 | 1,699.54 | -2.71% | 50,800 |
| Feb 20, 2026 | 1,775.00 | 1,781.00 | 1,743.00 | 1,774.00 | 1,746.81 | -0.73% | 19,400 |
| Feb 19, 2026 | 1,768.00 | 1,788.00 | 1,763.00 | 1,787.00 | 1,759.61 | 1.07% | 16,700 |
| Feb 18, 2026 | 1,780.00 | 1,782.00 | 1,764.00 | 1,768.00 | 1,740.90 | 0.06% | 15,900 |
| Feb 17, 2026 | 1,780.00 | 1,810.00 | 1,766.00 | 1,767.00 | 1,739.92 | -2.21% | 25,700 |
| Feb 16, 2026 | 1,821.00 | 1,821.00 | 1,780.00 | 1,807.00 | 1,779.30 | -0.66% | 22,200 |
| Feb 13, 2026 | 1,850.00 | 1,850.00 | 1,797.00 | 1,819.00 | 1,791.12 | -2.36% | 42,300 |
| Feb 12, 2026 | 1,842.00 | 1,876.00 | 1,842.00 | 1,863.00 | 1,834.44 | 0.81% | 24,100 |
| Feb 10, 2026 | 1,834.00 | 1,848.00 | 1,832.00 | 1,848.00 | 1,819.67 | 0.76% | 22,900 |
| Feb 9, 2026 | 1,856.00 | 1,869.00 | 1,816.00 | 1,834.00 | 1,805.89 | 0.99% | 31,800 |
| Feb 6, 2026 | 1,835.00 | 1,836.00 | 1,798.00 | 1,816.00 | 1,788.16 | -0.98% | 48,400 |
| Feb 5, 2026 | 1,761.00 | 1,838.00 | 1,758.00 | 1,834.00 | 1,805.89 | 5.71% | 89,200 |
| Feb 4, 2026 | 1,735.00 | 1,740.00 | 1,708.00 | 1,735.00 | 1,708.41 | -0.23% | 46,600 |
| Feb 3, 2026 | 1,603.00 | 1,760.00 | 1,592.00 | 1,739.00 | 1,712.34 | 10.13% | 295,500 |
| Feb 2, 2026 | 1,602.00 | 1,615.00 | 1,579.00 | 1,579.00 | 1,554.80 | -1.86% | 25,600 |
| Jan 30, 2026 | 1,585.00 | 1,609.00 | 1,585.00 | 1,609.00 | 1,584.34 | 1.51% | 23,000 |
| Jan 29, 2026 | 1,566.00 | 1,596.00 | 1,555.00 | 1,585.00 | 1,560.71 | 1.60% | 25,100 |
| Jan 28, 2026 | 1,576.00 | 1,576.00 | 1,560.00 | 1,560.00 | 1,536.09 | -1.76% | 18,600 |
| Jan 27, 2026 | 1,589.00 | 1,595.00 | 1,570.00 | 1,588.00 | 1,563.66 | -0.44% | 24,700 |
| Jan 26, 2026 | 1,618.00 | 1,618.00 | 1,587.00 | 1,595.00 | 1,570.55 | -2.51% | 29,200 |
| Jan 23, 2026 | 1,600.00 | 1,644.00 | 1,600.00 | 1,636.00 | 1,610.92 | 2.25% | 33,200 |
| Jan 22, 2026 | 1,589.00 | 1,617.00 | 1,586.00 | 1,600.00 | 1,575.48 | 1.01% | 23,700 |
| Jan 21, 2026 | 1,589.00 | 1,596.00 | 1,572.00 | 1,584.00 | 1,559.72 | -1.49% | 25,700 |
| Jan 20, 2026 | 1,607.00 | 1,618.00 | 1,595.00 | 1,608.00 | 1,583.35 | 0.25% | 20,300 |
| Jan 19, 2026 | 1,614.00 | 1,619.00 | 1,594.00 | 1,604.00 | 1,579.41 | -0.43% | 26,900 |
| Jan 16, 2026 | 1,600.00 | 1,617.00 | 1,581.00 | 1,611.00 | 1,586.31 | -0.31% | 30,000 |
| Jan 15, 2026 | 1,590.00 | 1,616.00 | 1,589.00 | 1,616.00 | 1,591.23 | 2.15% | 27,600 |
| Jan 14, 2026 | 1,580.00 | 1,587.00 | 1,565.00 | 1,582.00 | 1,557.75 | 0.44% | 20,400 |
| Jan 13, 2026 | 1,563.00 | 1,583.00 | 1,535.00 | 1,575.00 | 1,550.86 | 1.48% | 34,800 |
| Jan 9, 2026 | 1,531.00 | 1,554.00 | 1,531.00 | 1,552.00 | 1,528.21 | 1.97% | 14,700 |
| Jan 8, 2026 | 1,529.00 | 1,530.00 | 1,518.00 | 1,522.00 | 1,498.67 | -0.85% | 4,500 |
| Jan 7, 2026 | 1,497.00 | 1,535.00 | 1,497.00 | 1,535.00 | 1,511.47 | 2.06% | 24,500 |
| Jan 6, 2026 | 1,491.00 | 1,514.00 | 1,491.00 | 1,504.00 | 1,480.95 | 1.14% | 12,200 |
| Jan 5, 2026 | 1,500.00 | 1,505.00 | 1,480.00 | 1,487.00 | 1,464.21 | 0.07% | 39,700 |
| Dec 30, 2025 | 1,487.00 | 1,509.00 | 1,484.00 | 1,486.00 | 1,463.22 | -0.20% | 22,100 |
| Dec 29, 2025 | 1,492.00 | 1,492.00 | 1,468.00 | 1,489.00 | 1,466.18 | -0.20% | 12,900 |
| Dec 26, 2025 | 1,480.00 | 1,500.00 | 1,479.00 | 1,492.00 | 1,469.13 | 0.81% | 18,800 |
| Dec 25, 2025 | 1,481.00 | 1,481.00 | 1,470.00 | 1,480.00 | 1,457.31 | -0.20% | 8,800 |
| Dec 24, 2025 | 1,483.00 | 1,483.00 | 1,471.00 | 1,483.00 | 1,460.27 | - | 10,500 |
| Dec 23, 2025 | 1,467.00 | 1,492.00 | 1,467.00 | 1,483.00 | 1,460.27 | 1.09% | 9,600 |
| Dec 22, 2025 | 1,481.00 | 1,481.00 | 1,467.00 | 1,467.00 | 1,444.51 | -0.47% | 20,100 |
| Dec 19, 2025 | 1,454.00 | 1,475.00 | 1,454.00 | 1,474.00 | 1,451.41 | 1.10% | 11,800 |
| Dec 18, 2025 | 1,460.00 | 1,463.00 | 1,442.00 | 1,458.00 | 1,435.65 | 0.34% | 17,700 |
| Dec 17, 2025 | 1,471.00 | 1,471.00 | 1,445.00 | 1,453.00 | 1,430.73 | -1.36% | 20,100 |
| Dec 16, 2025 | 1,515.00 | 1,515.00 | 1,473.00 | 1,473.00 | 1,450.42 | -2.39% | 18,700 |
| Dec 15, 2025 | 1,485.00 | 1,509.00 | 1,480.00 | 1,509.00 | 1,485.87 | 1.55% | 15,600 |
| Dec 12, 2025 | 1,458.00 | 1,487.00 | 1,458.00 | 1,486.00 | 1,463.22 | 1.92% | 13,800 |
| Dec 11, 2025 | 1,476.00 | 1,479.00 | 1,452.00 | 1,458.00 | 1,435.65 | -0.61% | 16,300 |
| Dec 10, 2025 | 1,460.00 | 1,470.00 | 1,457.00 | 1,467.00 | 1,444.51 | 0.48% | 10,500 |
| Dec 9, 2025 | 1,461.00 | 1,463.00 | 1,451.00 | 1,460.00 | 1,437.62 | 0.62% | 9,500 |
| Dec 8, 2025 | 1,463.00 | 1,463.00 | 1,445.00 | 1,451.00 | 1,428.76 | -0.82% | 11,300 |
| Dec 5, 2025 | 1,462.00 | 1,474.00 | 1,445.00 | 1,463.00 | 1,440.58 | -0.20% | 16,500 |
| Dec 4, 2025 | 1,459.00 | 1,468.00 | 1,450.00 | 1,466.00 | 1,443.53 | 0.48% | 12,100 |
| Dec 3, 2025 | 1,475.00 | 1,476.00 | 1,449.00 | 1,459.00 | 1,436.64 | -0.48% | 14,500 |
| Dec 2, 2025 | 1,464.00 | 1,481.00 | 1,460.00 | 1,466.00 | 1,443.53 | 0.21% | 18,400 |
| Dec 1, 2025 | 1,450.00 | 1,476.00 | 1,441.00 | 1,463.00 | 1,440.58 | 1.81% | 28,200 |