Tomita Co., Ltd. (8147.T) JPX

1,178.00

+6(+0.51%)

Updated at May 14 10:30AM

Currency In JPY

8147.T Historical Return

If you invested ¥1000 in Tomita Co., Ltd. (8147.T) 10 years ago, it would be worth ¥2,209.11 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,234.97, while ¥1000 invested 1 year ago would be worth ¥931.1. This corresponds to total returns of 120.91%, 23.5%, -6.89%, respectively, with annualized returns of 8.24%, 4.31%, -6.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8147.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,195	1,172	1,172	1,198	1,172	2,100
May 12, 2026	1,216	1,195	1,195	1,216	1,195	1,100
May 11, 2026	1,215	1,215	1,215	1,220	1,205	4,600
May 08, 2026	1,166	1,208	1,208	1,210	1,165	4,800
May 07, 2026	1,163	1,165	1,165	1,171	1,163	2,900
May 01, 2026	1,178	1,166	1,166	1,179	1,165	2,300
April 30, 2026	1,178	1,161	1,161	1,180	1,161	3,400
April 28, 2026	1,180	1,173	1,173	1,190	1,172	4,300
April 27, 2026	1,182	1,180	1,180	1,190	1,180	2,300
April 24, 2026	1,186	1,186	1,186	1,198	1,171	3,900
April 23, 2026	1,206	1,186	1,186	1,206	1,185	6,600
April 22, 2026	1,212	1,206	1,206	1,220	1,200	1,200
April 21, 2026	1,227	1,202	1,202	1,227	1,197	3,000
April 20, 2026	1,227	1,210	1,210	1,227	1,208	1,300
April 17, 2026	1,228	1,227	1,227	1,235	1,227	800
April 16, 2026	1,226	1,227	1,227	1,233	1,226	800
April 15, 2026	1,217	1,216	1,216	1,226	1,216	4,800
April 14, 2026	1,230	1,216	1,216	1,232	1,206	2,700
April 13, 2026	1,245	1,230	1,230	1,250	1,230	2,000
April 10, 2026	1,274	1,250	1,250	1,274	1,250	3,600
April 09, 2026	1,263	1,263	1,263	1,263	1,247	900
April 08, 2026	1,245	1,256	1,256	1,256	1,231	2,100
April 07, 2026	1,235	1,231	1,231	1,235	1,223	2,200
April 06, 2026	1,242	1,230	1,230	1,242	1,230	1,900
April 03, 2026	1,243	1,233	1,233	1,247	1,231	1,400
April 02, 2026	1,255	1,249	1,249	1,275	1,241	5,400
April 01, 2026	1,225	1,226	1,226	1,235	1,221	3,400
March 31, 2026	1,240	1,222	1,222	1,240	1,207	5,100
March 30, 2026	1,172	1,244	1,244	1,245	1,171	13,200
March 27, 2026	1,300	1,310	1,289	1,313	1,287	9,300
March 26, 2026	1,304	1,305	1,284.08	1,312	1,298	5,400
March 25, 2026	1,307	1,304	1,283.1	1,307	1,292	4,800
March 24, 2026	1,329	1,305	1,284.08	1,329	1,300	7,300
March 23, 2026	1,349	1,329	1,307.7	1,349	1,320	4,900
March 19, 2026	1,384	1,350	1,328.36	1,384	1,350	3,600
March 18, 2026	1,355	1,354	1,332.29	1,360	1,352	1,600
March 17, 2026	1,350	1,347	1,325.41	1,355	1,347	1,000
March 16, 2026	1,344	1,344	1,322.45	1,349	1,336	4,000
March 13, 2026	1,360	1,336	1,314.58	1,360	1,335	3,500
March 12, 2026	1,379	1,366	1,344.1	1,380	1,366	1,600
March 11, 2026	1,390	1,388	1,365.75	1,392	1,377	2,500
March 10, 2026	1,374	1,370	1,345.09	1,374	1,370	1,000
March 09, 2026	1,380	1,357	1,335.25	1,380	1,325	5,600
March 06, 2026	1,377	1,380	1,357.88	1,389	1,375	1,200
March 05, 2026	1,383	1,393	1,370.67	1,400	1,383	3,600
March 04, 2026	1,396	1,385	1,349.02	1,400	1,369	5,000
March 03, 2026	1,423	1,411	1,388.38	1,423	1,395	5,500
March 02, 2026	1,440	1,423	1,400.19	1,450	1,423	5,500
February 27, 2026	1,459	1,451	1,432.47	1,459	1,419	6,600
February 26, 2026	1,470	1,460	1,441.36	1,500	1,452	7,200
February 25, 2026	1,496	1,500	1,480.85	1,510	1,476	5,500
February 24, 2026	1,501	1,496	1,476.9	1,526	1,495	4,200
February 20, 2026	1,502	1,495	1,475.91	1,518	1,483	7,800
February 19, 2026	1,503	1,512	1,492.69	1,526	1,490	8,100
February 18, 2026	1,511	1,500	1,480.85	1,511	1,477	3,600
February 17, 2026	1,482	1,514	1,494.67	1,520	1,431	14,400
February 16, 2026	1,439	1,518	1,498.62	1,556	1,409	49,700
February 13, 2026	1,430	1,419	1,400.88	1,440	1,411	4,500
February 12, 2026	1,376	1,429	1,410.75	1,429	1,374	4,800
February 10, 2026	1,402	1,375	1,357.44	1,410	1,373	3,000