Tomato Bank, Ltd. (8542.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,205.00 | 1,210.00 | 1,204.00 | 1,204.00 | 1,204.00 | 17,300 |
| 07 May 2024 | 1,221.00 | 1,221.00 | 1,203.00 | 1,207.00 | 1,207.00 | 16,200 |
| 02 May 2024 | 1,218.00 | 1,223.00 | 1,213.00 | 1,213.00 | 1,213.00 | 29,800 |
| 01 May 2024 | 1,209.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,216.00 | 9,900 |
| 30 Apr 2024 | 1,205.00 | 1,215.00 | 1,204.00 | 1,209.00 | 1,209.00 | 9,800 |
| 26 Apr 2024 | 1,221.00 | 1,221.00 | 1,203.00 | 1,207.00 | 1,207.00 | 70,400 |
| 25 Apr 2024 | 1,216.00 | 1,221.00 | 1,214.00 | 1,221.00 | 1,221.00 | 8,200 |
| 24 Apr 2024 | 1,223.00 | 1,223.00 | 1,213.00 | 1,220.00 | 1,220.00 | 16,900 |
| 23 Apr 2024 | 1,214.00 | 1,222.00 | 1,212.00 | 1,219.00 | 1,219.00 | 14,300 |
| 22 Apr 2024 | 1,207.00 | 1,212.00 | 1,195.00 | 1,212.00 | 1,212.00 | 22,500 |
| 19 Apr 2024 | 1,210.00 | 1,215.00 | 1,188.00 | 1,192.00 | 1,192.00 | 30,300 |
| 18 Apr 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,215.00 | 17,900 |
| 17 Apr 2024 | 1,217.00 | 1,217.00 | 1,190.00 | 1,192.00 | 1,192.00 | 26,300 |
| 16 Apr 2024 | 1,222.00 | 1,231.00 | 1,206.00 | 1,206.00 | 1,206.00 | 30,000 |
| 15 Apr 2024 | 1,219.00 | 1,231.00 | 1,218.00 | 1,231.00 | 1,231.00 | 19,000 |
| 12 Apr 2024 | 1,240.00 | 1,240.00 | 1,224.00 | 1,227.00 | 1,227.00 | 20,200 |
| 11 Apr 2024 | 1,221.00 | 1,237.00 | 1,219.00 | 1,237.00 | 1,237.00 | 15,700 |
| 10 Apr 2024 | 1,227.00 | 1,230.00 | 1,222.00 | 1,223.00 | 1,223.00 | 13,400 |
| 09 Apr 2024 | 1,230.00 | 1,231.00 | 1,223.00 | 1,227.00 | 1,227.00 | 13,800 |
| 08 Apr 2024 | 1,228.00 | 1,237.00 | 1,226.00 | 1,230.00 | 1,230.00 | 13,700 |
| 05 Apr 2024 | 1,228.00 | 1,235.00 | 1,218.00 | 1,225.00 | 1,225.00 | 20,200 |
| 04 Apr 2024 | 1,234.00 | 1,242.00 | 1,222.00 | 1,240.00 | 1,240.00 | 19,800 |
| 03 Apr 2024 | 1,220.00 | 1,246.00 | 1,217.00 | 1,232.00 | 1,232.00 | 19,700 |
| 02 Apr 2024 | 1,238.00 | 1,246.00 | 1,219.00 | 1,223.00 | 1,223.00 | 27,400 |
| 01 Apr 2024 | 1,272.00 | 1,272.00 | 1,231.00 | 1,238.00 | 1,238.00 | 32,400 |
| 29 Mar 2024 | 1,265.00 | 1,288.00 | 1,265.00 | 1,272.00 | 1,272.00 | 13,300 |
| 28 Mar 2024 | 1,304.00 | 1,304.00 | 1,228.00 | 1,266.00 | 1,266.00 | 64,300 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,322.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,305.00 | 33,100 |
| 26 Mar 2024 | 1,313.00 | 1,332.00 | 1,306.00 | 1,322.00 | 1,297.15 | 33,900 |
| 25 Mar 2024 | 1,327.00 | 1,327.00 | 1,309.00 | 1,310.00 | 1,285.38 | 45,200 |
| 22 Mar 2024 | 1,337.00 | 1,337.00 | 1,320.00 | 1,326.00 | 1,301.08 | 22,700 |
| 21 Mar 2024 | 1,326.00 | 1,343.00 | 1,322.00 | 1,329.00 | 1,304.02 | 31,000 |
| 19 Mar 2024 | 1,328.00 | 1,330.00 | 1,311.00 | 1,316.00 | 1,291.26 | 29,600 |
| 18 Mar 2024 | 1,325.00 | 1,329.00 | 1,314.00 | 1,326.00 | 1,301.08 | 20,600 |
| 15 Mar 2024 | 1,304.00 | 1,324.00 | 1,304.00 | 1,315.00 | 1,290.28 | 22,300 |
| 14 Mar 2024 | 1,310.00 | 1,324.00 | 1,302.00 | 1,306.00 | 1,281.45 | 15,800 |
| 13 Mar 2024 | 1,337.00 | 1,337.00 | 1,302.00 | 1,307.00 | 1,282.43 | 19,100 |
| 12 Mar 2024 | 1,314.00 | 1,321.00 | 1,293.00 | 1,321.00 | 1,296.17 | 26,700 |
| 11 Mar 2024 | 1,349.00 | 1,349.00 | 1,311.00 | 1,336.00 | 1,310.89 | 82,900 |
| 08 Mar 2024 | 1,323.00 | 1,358.00 | 1,317.00 | 1,354.00 | 1,328.55 | 69,300 |
| 07 Mar 2024 | 1,287.00 | 1,328.00 | 1,287.00 | 1,316.00 | 1,291.26 | 37,400 |
| 06 Mar 2024 | 1,286.00 | 1,296.00 | 1,280.00 | 1,291.00 | 1,266.73 | 22,300 |
| 05 Mar 2024 | 1,295.00 | 1,295.00 | 1,273.00 | 1,288.00 | 1,263.79 | 19,500 |
| 04 Mar 2024 | 1,310.00 | 1,310.00 | 1,275.00 | 1,293.00 | 1,268.70 | 42,400 |
| 01 Mar 2024 | 1,267.00 | 1,309.00 | 1,263.00 | 1,302.00 | 1,277.53 | 64,800 |
| 29 Feb 2024 | 1,244.00 | 1,263.00 | 1,241.00 | 1,263.00 | 1,239.26 | 26,100 |
| 28 Feb 2024 | 1,222.00 | 1,252.00 | 1,222.00 | 1,241.00 | 1,217.67 | 45,400 |
| 27 Feb 2024 | 1,215.00 | 1,232.00 | 1,215.00 | 1,225.00 | 1,201.97 | 23,900 |
| 26 Feb 2024 | 1,228.00 | 1,228.00 | 1,215.00 | 1,216.00 | 1,193.14 | 17,400 |
| 22 Feb 2024 | 1,216.00 | 1,219.00 | 1,207.00 | 1,219.00 | 1,196.09 | 14,000 |
| 21 Feb 2024 | 1,217.00 | 1,217.00 | 1,203.00 | 1,207.00 | 1,184.31 | 21,300 |
| 20 Feb 2024 | 1,214.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,187.26 | 20,000 |
| 19 Feb 2024 | 1,191.00 | 1,214.00 | 1,187.00 | 1,214.00 | 1,191.18 | 25,500 |
| 16 Feb 2024 | 1,183.00 | 1,196.00 | 1,183.00 | 1,191.00 | 1,168.61 | 22,200 |
| 15 Feb 2024 | 1,195.00 | 1,197.00 | 1,177.00 | 1,178.00 | 1,155.86 | 23,100 |
| 14 Feb 2024 | 1,206.00 | 1,206.00 | 1,191.00 | 1,191.00 | 1,168.61 | 18,000 |
| 13 Feb 2024 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,184.31 | 400 |
| 09 Feb 2024 | 1,198.00 | 1,207.00 | 1,189.00 | 1,199.00 | 1,176.46 | 33,600 |
| 08 Feb 2024 | 1,201.00 | 1,205.00 | 1,195.00 | 1,198.00 | 1,175.48 | 22,200 |
| 07 Feb 2024 | 1,203.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,187.26 | 13,800 |
| 06 Feb 2024 | 1,211.00 | 1,211.00 | 1,203.00 | 1,203.00 | 1,180.39 | 16,800 |
| 05 Feb 2024 | 1,199.00 | 1,212.00 | 1,196.00 | 1,211.00 | 1,188.24 | 27,100 |
| 02 Feb 2024 | 1,203.00 | 1,207.00 | 1,180.00 | 1,200.00 | 1,177.44 | 30,600 |
| 01 Feb 2024 | 1,229.00 | 1,230.00 | 1,209.00 | 1,209.00 | 1,186.27 | 33,200 |
| 31 Jan 2024 | 1,224.00 | 1,239.00 | 1,222.00 | 1,236.00 | 1,212.77 | 25,800 |
| 30 Jan 2024 | 1,245.00 | 1,245.00 | 1,221.00 | 1,222.00 | 1,199.03 | 85,800 |
| 29 Jan 2024 | 1,225.00 | 1,244.00 | 1,223.00 | 1,241.00 | 1,217.67 | 58,800 |
| 26 Jan 2024 | 1,230.00 | 1,231.00 | 1,215.00 | 1,218.00 | 1,195.11 | 39,400 |
| 25 Jan 2024 | 1,231.00 | 1,232.00 | 1,220.00 | 1,223.00 | 1,200.01 | 28,500 |
| 24 Jan 2024 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,187.26 | 42,100 |
| 23 Jan 2024 | 1,193.00 | 1,195.00 | 1,180.00 | 1,181.00 | 1,158.80 | 33,400 |
| 22 Jan 2024 | 1,177.00 | 1,194.00 | 1,176.00 | 1,193.00 | 1,170.58 | 22,900 |
| 19 Jan 2024 | 1,180.00 | 1,180.00 | 1,172.00 | 1,175.00 | 1,152.91 | 19,800 |
| 18 Jan 2024 | 1,173.00 | 1,180.00 | 1,169.00 | 1,180.00 | 1,157.82 | 19,300 |
| 17 Jan 2024 | 1,172.00 | 1,180.00 | 1,168.00 | 1,168.00 | 1,146.05 | 25,900 |
| 16 Jan 2024 | 1,182.00 | 1,182.00 | 1,164.00 | 1,171.00 | 1,148.99 | 25,600 |
| 15 Jan 2024 | 1,177.00 | 1,188.00 | 1,177.00 | 1,187.00 | 1,164.69 | 5,000 |
| 12 Jan 2024 | 1,187.00 | 1,191.00 | 1,168.00 | 1,169.00 | 1,147.03 | 34,700 |
| 11 Jan 2024 | 1,195.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,163.71 | 28,500 |
| 10 Jan 2024 | 1,191.00 | 1,196.00 | 1,184.00 | 1,185.00 | 1,162.73 | 23,700 |
| 09 Jan 2024 | 1,187.00 | 1,202.00 | 1,184.00 | 1,192.00 | 1,169.59 | 28,500 |
| 05 Jan 2024 | 1,175.00 | 1,181.00 | 1,173.00 | 1,180.00 | 1,157.82 | 25,700 |
| 04 Jan 2024 | 1,155.00 | 1,168.00 | 1,150.00 | 1,168.00 | 1,146.05 | 29,200 |
| 29 Dec 2023 | 1,151.00 | 1,156.00 | 1,145.00 | 1,152.00 | 1,130.35 | 19,300 |
| 28 Dec 2023 | 1,143.00 | 1,151.00 | 1,142.00 | 1,147.00 | 1,125.44 | 18,000 |
| 27 Dec 2023 | 1,133.00 | 1,143.00 | 1,127.00 | 1,143.00 | 1,121.52 | 25,200 |
| 26 Dec 2023 | 1,127.00 | 1,133.00 | 1,123.00 | 1,126.00 | 1,104.83 | 11,800 |
| 25 Dec 2023 | 1,139.00 | 1,139.00 | 1,123.00 | 1,126.00 | 1,104.83 | 17,600 |
| 22 Dec 2023 | 1,122.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,110.72 | 13,400 |
| 21 Dec 2023 | 1,128.00 | 1,130.00 | 1,121.00 | 1,122.00 | 1,100.91 | 42,000 |
| 20 Dec 2023 | 1,135.00 | 1,139.00 | 1,125.00 | 1,131.00 | 1,109.74 | 24,000 |
| 19 Dec 2023 | 1,131.00 | 1,138.00 | 1,125.00 | 1,134.00 | 1,112.68 | 24,000 |
| 18 Dec 2023 | 1,125.00 | 1,131.00 | 1,110.00 | 1,126.00 | 1,104.83 | 31,100 |
| 15 Dec 2023 | 1,136.00 | 1,139.00 | 1,127.00 | 1,130.00 | 1,108.76 | 18,200 |
| 14 Dec 2023 | 1,157.00 | 1,157.00 | 1,129.00 | 1,131.00 | 1,109.74 | 35,100 |
| 13 Dec 2023 | 1,148.00 | 1,155.00 | 1,147.00 | 1,152.00 | 1,130.35 | 12,000 |
| 12 Dec 2023 | 1,160.00 | 1,160.00 | 1,149.00 | 1,149.00 | 1,127.40 | 15,500 |
| 11 Dec 2023 | 1,159.00 | 1,163.00 | 1,151.00 | 1,160.00 | 1,138.20 | 19,400 |
| 08 Dec 2023 | 1,146.00 | 1,169.00 | 1,145.00 | 1,148.00 | 1,126.42 | 43,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.