TSUKURUBA, Inc. 2978
TSE · Japan · Commercial Services
¥313.00-2.00 (-0.63%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥315.00 | 0.00% | ¥315.00 | ¥315.00 | ¥308.00 | 24.10K |
| 2026-09-30 | ¥315.00 | 0.00% | ¥315.00 | ¥316.00 | ¥305.00 | 10.40K |
| 2026-09-29 | ¥315.00 | -0.94% | ¥318.00 | ¥318.00 | ¥315.00 | 1.00K |
| 2026-09-28 | ¥318.00 | +1.27% | ¥318.00 | ¥318.00 | ¥315.00 | 3.30K |
| 2026-09-25 | ¥314.00 | -1.88% | ¥322.00 | ¥322.00 | ¥304.00 | 15.30K |
| 2026-09-24 | ¥320.00 | -1.54% | ¥322.00 | ¥325.00 | ¥313.00 | 11.60K |
| 2026-09-18 | ¥325.00 | -0.91% | ¥328.00 | ¥328.00 | ¥320.00 | 9.90K |
| 2026-09-17 | ¥328.00 | -1.20% | ¥332.00 | ¥332.00 | ¥327.00 | 11.20K |
| 2026-09-16 | ¥332.00 | -1.48% | ¥336.00 | ¥336.00 | ¥331.00 | 4.40K |
| 2026-09-15 | ¥337.00 | -2.03% | ¥328.00 | ¥337.00 | ¥328.00 | 21.90K |
| 2026-09-14 | ¥344.00 | +2.38% | ¥336.00 | ¥350.00 | ¥336.00 | 16.70K |
| 2026-09-11 | ¥336.00 | -0.88% | ¥345.00 | ¥345.00 | ¥333.00 | 3.60K |
| 2026-09-10 | ¥339.00 | -0.88% | ¥339.00 | ¥340.00 | ¥339.00 | 2.20K |
| 2026-09-09 | ¥342.00 | 0.00% | ¥339.00 | ¥342.00 | ¥339.00 | 600 |
| 2026-09-08 | ¥342.00 | 0.00% | ¥343.00 | ¥343.00 | ¥334.00 | 4.20K |
| 2026-09-07 | ¥342.00 | +2.70% | ¥335.00 | ¥344.00 | ¥334.00 | 3.50K |
| 2026-09-04 | ¥333.00 | -0.30% | ¥337.00 | ¥337.00 | ¥330.00 | 4.00K |
| 2026-09-03 | ¥334.00 | -0.30% | ¥340.00 | ¥340.00 | ¥334.00 | 2.40K |
| 2026-09-02 | ¥335.00 | -1.18% | ¥341.00 | ¥342.00 | ¥334.00 | 3.00K |
| 2026-09-01 | ¥339.00 | -1.45% | ¥346.00 | ¥346.00 | ¥337.00 | 3.60K |
| 2026-08-31 | ¥344.00 | 0.00% | ¥344.00 | ¥345.00 | ¥333.00 | 4.50K |
| 2026-08-28 | ¥344.00 | -0.29% | ¥341.00 | ¥344.00 | ¥341.00 | 700 |
| 2026-08-27 | ¥345.00 | +0.58% | ¥340.00 | ¥347.00 | ¥340.00 | 800 |
| 2026-08-26 | ¥343.00 | -1.44% | ¥346.00 | ¥346.00 | ¥337.00 | 1.80K |
| 2026-08-25 | ¥348.00 | 0.00% | ¥352.00 | ¥352.00 | ¥337.00 | 6.10K |
| 2026-08-24 | ¥348.00 | +2.05% | ¥338.00 | ¥349.00 | ¥333.00 | 3.80K |
| 2026-08-21 | ¥341.00 | +0.59% | ¥339.00 | ¥341.00 | ¥329.00 | 1.80K |
| 2026-08-20 | ¥339.00 | +2.11% | ¥332.00 | ¥342.00 | ¥328.00 | 3.20K |
| 2026-08-19 | ¥332.00 | -0.60% | ¥331.00 | ¥336.00 | ¥331.00 | 1.80K |
| 2026-08-18 | ¥334.00 | +1.21% | ¥328.00 | ¥345.00 | ¥328.00 | 5.70K |
| 2026-08-17 | ¥330.00 | -2.94% | ¥328.00 | ¥332.00 | ¥328.00 | 12.50K |
| 2026-08-14 | ¥340.00 | -1.16% | ¥344.00 | ¥347.00 | ¥340.00 | 6.70K |
| 2026-08-13 | ¥344.00 | +0.88% | ¥343.00 | ¥344.00 | ¥339.00 | 2.70K |
| 2026-08-12 | ¥341.00 | +0.89% | ¥336.00 | ¥341.00 | ¥335.00 | 5.00K |
| 2026-08-10 | ¥338.00 | -1.46% | ¥345.00 | ¥345.00 | ¥323.00 | 39.80K |
| 2026-08-07 | ¥343.00 | -1.44% | ¥341.00 | ¥343.00 | ¥339.00 | 2.50K |
| 2026-08-06 | ¥348.00 | -0.29% | ¥349.00 | ¥353.00 | ¥344.00 | 3.00K |
| 2026-08-05 | ¥349.00 | -0.29% | ¥342.00 | ¥349.00 | ¥340.00 | 4.80K |
| 2026-08-04 | ¥350.00 | -0.28% | ¥354.00 | ¥354.00 | ¥345.00 | 2.20K |
| 2026-08-03 | ¥351.00 | -1.96% | ¥359.00 | ¥359.00 | ¥351.00 | 2.10K |
| 2026-07-31 | ¥358.00 | +0.85% | ¥355.00 | ¥358.00 | ¥352.00 | 1.80K |
| 2026-07-30 | ¥355.00 | -1.11% | ¥358.00 | ¥359.00 | ¥355.00 | 2.30K |
| 2026-07-29 | ¥359.00 | +1.41% | ¥362.00 | ¥365.00 | ¥354.00 | 11.00K |
| 2026-07-28 | ¥354.00 | -0.28% | ¥355.00 | ¥356.00 | ¥353.00 | 3.60K |
| 2026-07-27 | ¥355.00 | +1.43% | ¥352.00 | ¥358.00 | ¥350.00 | 4.50K |
| 2026-07-24 | ¥350.00 | 0.00% | ¥352.00 | ¥358.00 | ¥349.00 | 8.20K |
| 2026-07-23 | ¥350.00 | +1.45% | ¥345.00 | ¥350.00 | ¥337.00 | 2.90K |
| 2026-07-22 | ¥345.00 | +2.68% | ¥342.00 | ¥345.00 | ¥339.00 | 1.80K |
| 2026-07-21 | ¥336.00 | -1.75% | ¥344.00 | ¥344.00 | ¥336.00 | 3.10K |
| 2026-07-17 | ¥342.00 | +1.18% | ¥335.00 | ¥342.00 | ¥335.00 | 1.50K |
| 2026-07-16 | ¥338.00 | -2.03% | ¥337.00 | ¥346.00 | ¥337.00 | 3.90K |
| 2026-07-15 | ¥345.00 | +0.88% | ¥338.00 | ¥345.00 | ¥335.00 | 3.60K |
| 2026-07-14 | ¥342.00 | +1.18% | ¥335.00 | ¥342.00 | ¥330.00 | 7.20K |
| 2026-07-13 | ¥338.00 | -1.74% | ¥336.00 | ¥344.00 | ¥336.00 | 3.80K |
| 2026-07-10 | ¥344.00 | +1.47% | ¥335.00 | ¥344.00 | ¥334.00 | 4.50K |
| 2026-07-09 | ¥339.00 | -1.17% | ¥340.00 | ¥340.00 | ¥334.00 | 7.50K |
| 2026-07-08 | ¥343.00 | -0.29% | ¥341.00 | ¥349.00 | ¥334.00 | 9.30K |
| 2026-07-07 | ¥344.00 | -0.29% | ¥344.00 | ¥344.00 | ¥340.00 | 11.30K |
| 2026-07-06 | ¥345.00 | -2.27% | ¥353.00 | ¥354.00 | ¥343.00 | 9.90K |
| 2026-07-03 | ¥353.00 | +0.57% | ¥351.00 | ¥356.00 | ¥348.00 | 2.10K |
| 2026-07-02 | ¥351.00 | +0.57% | ¥343.00 | ¥351.00 | ¥343.00 | 5.30K |
| 2026-07-01 | ¥349.00 | +0.29% | ¥350.00 | ¥350.00 | ¥340.00 | 9.80K |
| 2026-06-30 | ¥348.00 | -0.29% | ¥348.00 | ¥349.00 | ¥339.00 | 4.70K |
| 2026-06-29 | ¥349.00 | +1.16% | ¥340.00 | ¥349.00 | ¥336.00 | 8.10K |
| 2026-06-26 | ¥345.00 | -1.15% | ¥352.00 | ¥352.00 | ¥336.00 | 7.60K |
| 2026-06-25 | ¥349.00 | +1.45% | ¥344.00 | ¥350.00 | ¥329.00 | 17.00K |
| 2026-06-24 | ¥344.00 | -1.15% | ¥345.00 | ¥345.00 | ¥331.00 | 9.10K |
| 2026-06-23 | ¥348.00 | -0.29% | ¥356.00 | ¥356.00 | ¥342.00 | 3.20K |
| 2026-06-22 | ¥349.00 | +0.87% | ¥349.00 | ¥349.00 | ¥337.00 | 27.70K |
| 2026-06-19 | ¥346.00 | -1.98% | ¥345.00 | ¥349.00 | ¥338.00 | 7.40K |
| 2026-06-18 | ¥353.00 | -0.84% | ¥351.00 | ¥359.00 | ¥349.00 | 1.70K |
| 2026-06-17 | ¥356.00 | -1.11% | ¥344.00 | ¥356.00 | ¥340.00 | 14.30K |
| 2026-06-16 | ¥360.00 | -1.91% | ¥343.00 | ¥360.00 | ¥341.00 | 31.10K |
| 2026-06-15 | ¥367.00 | +1.38% | ¥362.00 | ¥382.00 | ¥360.00 | 8.80K |
| 2026-06-12 | ¥362.00 | -1.36% | ¥367.00 | ¥367.00 | ¥360.00 | 3.30K |
| 2026-06-11 | ¥367.00 | -1.34% | ¥368.00 | ¥369.00 | ¥363.00 | 4.70K |
| 2026-06-10 | ¥372.00 | -0.27% | ¥374.00 | ¥375.00 | ¥367.00 | 6.80K |
| 2026-06-09 | ¥373.00 | +0.54% | ¥371.00 | ¥379.00 | ¥369.00 | 4.80K |
| 2026-06-08 | ¥371.00 | -0.27% | ¥368.00 | ¥371.00 | ¥365.00 | 4.00K |
| 2026-06-05 | ¥372.00 | +0.81% | ¥369.00 | ¥375.00 | ¥368.00 | 5.50K |
| 2026-06-04 | ¥369.00 | -1.07% | ¥372.00 | ¥374.00 | ¥369.00 | 7.20K |
| 2026-06-03 | ¥373.00 | -1.84% | ¥380.00 | ¥380.00 | ¥370.00 | 5.90K |
| 2026-06-02 | ¥380.00 | +0.53% | ¥378.00 | ¥380.00 | ¥375.00 | 3.30K |
| 2026-06-01 | ¥378.00 | -3.08% | ¥385.00 | ¥390.00 | ¥370.00 | 11.60K |
| 2026-05-29 | ¥390.00 | +2.90% | ¥380.00 | ¥390.00 | ¥380.00 | 1.70K |
| 2026-05-28 | ¥379.00 | -3.32% | ¥391.00 | ¥391.00 | ¥375.00 | 7.80K |
| 2026-05-27 | ¥392.00 | -0.76% | ¥395.00 | ¥395.00 | ¥380.00 | 11.30K |
| 2026-05-26 | ¥395.00 | -0.75% | ¥390.00 | ¥395.00 | ¥385.00 | 1.90K |
| 2026-05-25 | ¥398.00 | +1.27% | ¥401.00 | ¥401.00 | ¥391.00 | 8.10K |
| 2026-05-22 | ¥393.00 | +1.03% | ¥387.00 | ¥394.00 | ¥385.00 | 8.70K |