Want to see JP:8147 full AI Analyst Report?
Tomita Co., Ltd. (8147) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,433.00 | 1,433.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.35% | 400 | 0.29 |
| Oct 29, 2026 | 1,426.00 | 1,426.00 | 1,416.00 | 1,424.00 | 1,424.00 | +0.35% | 700 | 0.50 |
| Oct 28, 2026 | 1,439.00 | 1,439.00 | 1,415.00 | 1,419.00 | 1,419.00 | -0.70% | 700 | 0.50 |
| Oct 27, 2026 | 1,415.00 | 1,429.00 | 1,415.00 | 1,429.00 | 1,429.00 | +1.56% | 1,700 | 1.24 |
| Oct 26, 2026 | 1,447.00 | 1,447.00 | 1,407.00 | 1,407.00 | 1,407.00 | -2.90% | 400 | 0.29 |
| Oct 23, 2026 | 1,397.00 | 1,449.00 | 1,397.00 | 1,449.00 | 1,449.00 | +5.23% | 1,800 | 1.22 |
| Oct 22, 2026 | 1,401.00 | 1,409.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.99% | 3,900 | 2.74 |
| Oct 21, 2026 | 1,412.00 | 1,418.00 | 1,402.00 | 1,405.00 | 1,405.00 | -1.06% | 3,000 | 2.14 |
| Oct 20, 2026 | 1,437.00 | 1,447.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.66% | 700 | 0.50 |
| Oct 19, 2026 | 1,438.00 | 1,463.00 | 1,438.00 | 1,444.00 | 1,444.00 | -1.30% | 1,300 | 0.91 |
| Oct 16, 2026 | 1,434.00 | 1,463.00 | 1,433.00 | 1,463.00 | 1,463.00 | +1.67% | 300 | 0.20 |
| Oct 15, 2026 | 1,479.00 | 1,482.00 | 1,403.00 | 1,439.00 | 1,439.00 | -2.70% | 4,600 | 3.17 |
| Oct 14, 2026 | 1,430.00 | 1,479.00 | 1,430.00 | 1,479.00 | 1,479.00 | +3.43% | 2,800 | 1.91 |
| Oct 13, 2026 | 1,419.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,430.00 | -0.35% | 1,800 | 1.21 |
| Oct 12, 2026 | 1,435.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,428.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | +0.77% | 700 | 0.45 |
| Oct 08, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | +0.00% | 100 | 0.06 |
| Oct 07, 2026 | 1,426.00 | 1,427.00 | 1,424.00 | 1,424.00 | 1,424.00 | +0.07% | 1,800 | 1.14 |
| Oct 06, 2026 | 1,439.00 | 1,439.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.32% | 2,300 | 1.47 |
| Oct 05, 2026 | 1,461.00 | 1,472.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.23% | 1,200 | 0.77 |
| Oct 02, 2026 | 1,464.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.82% | 1,000 | 0.65 |
| Oct 01, 2026 | 1,480.00 | 1,480.00 | 1,463.00 | 1,472.00 | 1,472.00 | -0.20% | 3,600 | 2.41 |
| Sep 30, 2026 | 1,458.00 | 1,484.00 | 1,458.00 | 1,475.00 | 1,475.00 | +0.61% | 1,300 | 0.88 |
| Sep 29, 2026 | 1,470.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | +0.07% | 2,400 | 1.64 |
| Sep 28, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | +1.03% | 1,600 | 1.10 |
| Sep 25, 2026 | 1,463.00 | 1,463.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.14% | 2,800 | 1.89 |
| Sep 24, 2026 | 1,431.00 | 1,452.00 | 1,423.00 | 1,452.00 | 1,452.00 | +2.11% | 1,200 | 0.80 |
| Sep 23, 2026 | 1,432.00 | 1,432.00 | 1,419.00 | 1,422.00 | 1,422.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,432.00 | 1,432.00 | 1,419.00 | 1,422.00 | 1,422.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,432.00 | 1,432.00 | 1,419.00 | 1,422.00 | 1,422.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,432.00 | 1,432.00 | 1,419.00 | 1,422.00 | 1,422.00 | -0.70% | 400 | 0.25 |
| Sep 17, 2026 | 1,435.00 | 1,435.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.98% | 200 | 0.12 |
| Sep 16, 2026 | 1,461.00 | 1,461.00 | 1,417.00 | 1,461.00 | 1,461.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,417.00 | 1,461.00 | 1,417.00 | 1,461.00 | 1,461.00 | +3.11% | 3,700 | 2.25 |
| Sep 14, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,417.00 | 1,417.00 | -0.07% | 600 | 0.36 |
| Sep 11, 2026 | 1,399.00 | 1,418.00 | 1,399.00 | 1,418.00 | 1,418.00 | +1.29% | 300 | 0.17 |
| Sep 10, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.03% | 1,000 | 0.55 |
| Sep 09, 2026 | 1,410.00 | 1,429.00 | 1,410.00 | 1,429.00 | 1,429.00 | +1.42% | 600 | 0.32 |
| Sep 08, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,409.00 | 1,409.00 | +0.71% | 900 | 0.48 |
| Sep 07, 2026 | 1,427.00 | 1,430.00 | 1,370.00 | 1,399.00 | 1,399.00 | -1.20% | 6,100 | 3.28 |
| Sep 04, 2026 | 1,418.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | +0.07% | 500 | 0.26 |
| Sep 03, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.28% | 700 | 0.37 |
| Sep 02, 2026 | 1,415.00 | 1,419.00 | 1,380.00 | 1,419.00 | 1,419.00 | +0.71% | 2,400 | 1.28 |
| Sep 01, 2026 | 1,409.00 | 1,410.00 | 1,409.00 | 1,409.00 | 1,409.00 | +0.28% | 400 | 0.21 |
| Aug 31, 2026 | 1,394.00 | 1,407.00 | 1,394.00 | 1,405.00 | 1,405.00 | +0.79% | 1,000 | 0.53 |
| Aug 28, 2026 | 1,390.00 | 1,395.00 | 1,384.00 | 1,394.00 | 1,394.00 | +0.36% | 900 | 0.47 |
| Aug 27, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,389.00 | 1,389.00 | +0.65% | 1,500 | 0.78 |
| Aug 26, 2026 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,380.00 | +0.07% | 3,800 | 2.02 |
| Aug 25, 2026 | 1,409.00 | 1,409.00 | 1,375.00 | 1,379.00 | 1,379.00 | -2.61% | 3,700 | 2.00 |
| Aug 24, 2026 | 1,415.00 | 1,416.00 | 1,415.00 | 1,416.00 | 1,416.00 | +0.43% | 500 | 0.27 |