Tsumura & Co. 4540
TSE · Japan · Health Technology
¥3,749.00-37.00 (-0.98%)
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 | ¥3,749.00 | -0.98% | ¥3,785.00 | ¥3,785.00 | ¥3,718.00 | 432.10K |
| 2026-09-30 | ¥3,786.00 | -0.29% | ¥3,810.00 | ¥3,811.00 | ¥3,735.00 | 762.80K |
| 2026-09-29 | ¥3,797.00 | -1.56% | ¥3,780.00 | ¥3,803.00 | ¥3,753.00 | 541.90K |
| 2026-09-28 | ¥3,857.00 | -0.54% | ¥3,878.00 | ¥3,885.00 | ¥3,857.00 | 557.50K |
| 2026-09-25 | ¥3,878.00 | +1.17% | ¥3,840.00 | ¥3,878.00 | ¥3,838.00 | 431.20K |
| 2026-09-24 | ¥3,833.00 | -0.39% | ¥3,840.00 | ¥3,871.00 | ¥3,821.00 | 435.10K |
| 2026-09-18 | ¥3,848.00 | -0.98% | ¥3,886.00 | ¥3,888.00 | ¥3,844.00 | 1.34M |
| 2026-09-17 | ¥3,886.00 | +2.21% | ¥3,812.00 | ¥3,886.00 | ¥3,808.00 | 800.20K |
| 2026-09-16 | ¥3,802.00 | +0.96% | ¥3,798.00 | ¥3,802.00 | ¥3,764.00 | 332.00K |
| 2026-09-15 | ¥3,766.00 | -0.61% | ¥3,792.00 | ¥3,803.00 | ¥3,758.00 | 511.90K |
| 2026-09-14 | ¥3,789.00 | +1.94% | ¥3,721.00 | ¥3,789.00 | ¥3,716.00 | 508.10K |
| 2026-09-11 | ¥3,717.00 | +0.16% | ¥3,663.00 | ¥3,728.00 | ¥3,663.00 | 544.40K |
| 2026-09-10 | ¥3,711.00 | +1.23% | ¥3,647.00 | ¥3,725.00 | ¥3,647.00 | 605.90K |
| 2026-09-09 | ¥3,666.00 | -0.49% | ¥3,660.00 | ¥3,676.00 | ¥3,642.00 | 1.07M |
| 2026-09-08 | ¥3,684.00 | -0.24% | ¥3,693.00 | ¥3,697.00 | ¥3,666.00 | 604.40K |
| 2026-09-07 | ¥3,693.00 | -0.57% | ¥3,715.00 | ¥3,724.00 | ¥3,692.00 | 682.00K |
| 2026-09-04 | ¥3,714.00 | -0.99% | ¥3,730.00 | ¥3,749.00 | ¥3,712.00 | 549.80K |
| 2026-09-03 | ¥3,751.00 | -0.77% | ¥3,775.00 | ¥3,782.00 | ¥3,751.00 | 489.50K |
| 2026-09-02 | ¥3,780.00 | -0.53% | ¥3,774.00 | ¥3,806.00 | ¥3,768.00 | 449.20K |
| 2026-09-01 | ¥3,800.00 | +0.48% | ¥3,780.00 | ¥3,817.00 | ¥3,777.00 | 396.70K |
| 2026-08-31 | ¥3,782.00 | -0.05% | ¥3,784.00 | ¥3,793.00 | ¥3,771.00 | 405.30K |
| 2026-08-28 | ¥3,784.00 | -1.18% | ¥3,818.00 | ¥3,824.00 | ¥3,784.00 | 362.50K |
| 2026-08-27 | ¥3,829.00 | +0.66% | ¥3,810.00 | ¥3,870.00 | ¥3,810.00 | 456.80K |
| 2026-08-26 | ¥3,804.00 | +0.56% | ¥3,780.00 | ¥3,823.00 | ¥3,780.00 | 416.40K |
| 2026-08-25 | ¥3,783.00 | +0.32% | ¥3,805.00 | ¥3,816.00 | ¥3,773.00 | 506.00K |
| 2026-08-24 | ¥3,771.00 | +0.11% | ¥3,770.00 | ¥3,802.00 | ¥3,762.00 | 332.70K |
| 2026-08-21 | ¥3,767.00 | +0.51% | ¥3,745.00 | ¥3,780.00 | ¥3,732.00 | 355.10K |
| 2026-08-20 | ¥3,748.00 | +0.73% | ¥3,740.00 | ¥3,761.00 | ¥3,724.00 | 512.90K |
| 2026-08-19 | ¥3,721.00 | -0.51% | ¥3,743.00 | ¥3,749.00 | ¥3,703.00 | 400.60K |
| 2026-08-18 | ¥3,740.00 | +0.54% | ¥3,745.00 | ¥3,759.00 | ¥3,706.00 | 572.60K |
| 2026-08-17 | ¥3,720.00 | -0.85% | ¥3,767.00 | ¥3,771.00 | ¥3,720.00 | 506.50K |
| 2026-08-14 | ¥3,752.00 | +0.24% | ¥3,750.00 | ¥3,772.00 | ¥3,741.00 | 347.90K |
| 2026-08-13 | ¥3,743.00 | -0.90% | ¥3,791.00 | ¥3,792.00 | ¥3,729.00 | 485.40K |
| 2026-08-12 | ¥3,777.00 | +0.53% | ¥3,788.00 | ¥3,790.00 | ¥3,755.00 | 361.80K |
| 2026-08-10 | ¥3,757.00 | -0.37% | ¥3,780.00 | ¥3,788.00 | ¥3,746.00 | 409.80K |
| 2026-08-07 | ¥3,771.00 | +0.21% | ¥3,770.00 | ¥3,796.00 | ¥3,737.00 | 487.50K |
| 2026-08-06 | ¥3,763.00 | +1.32% | ¥3,738.00 | ¥3,800.00 | ¥3,717.00 | 521.50K |
| 2026-08-05 | ¥3,714.00 | -1.41% | ¥3,754.00 | ¥3,770.00 | ¥3,702.00 | 382.40K |
| 2026-08-04 | ¥3,767.00 | -0.61% | ¥3,790.00 | ¥3,791.00 | ¥3,751.00 | 253.20K |
| 2026-08-03 | ¥3,790.00 | -0.71% | ¥3,800.00 | ¥3,809.00 | ¥3,730.00 | 477.80K |
| 2026-07-31 | ¥3,817.00 | -3.02% | ¥3,900.00 | ¥3,917.00 | ¥3,817.00 | 550.10K |
| 2026-07-30 | ¥3,936.00 | -2.69% | ¥4,044.00 | ¥4,045.00 | ¥3,904.00 | 356.30K |
| 2026-07-29 | ¥4,045.00 | +2.95% | ¥3,971.00 | ¥4,079.00 | ¥3,926.00 | 686.30K |
| 2026-07-28 | ¥3,929.00 | -0.30% | ¥3,950.00 | ¥3,976.00 | ¥3,906.00 | 521.60K |
| 2026-07-27 | ¥3,941.00 | +3.74% | ¥3,815.00 | ¥3,942.00 | ¥3,810.00 | 641.00K |
| 2026-07-24 | ¥3,799.00 | -0.60% | ¥3,785.00 | ¥3,828.00 | ¥3,777.00 | 300.10K |
| 2026-07-23 | ¥3,822.00 | -1.01% | ¥3,840.00 | ¥3,840.00 | ¥3,792.00 | 294.20K |
| 2026-07-22 | ¥3,861.00 | -0.49% | ¥3,872.00 | ¥3,886.00 | ¥3,843.00 | 262.20K |
| 2026-07-21 | ¥3,880.00 | +0.78% | ¥3,875.00 | ¥3,929.00 | ¥3,871.00 | 354.90K |
| 2026-07-17 | ¥3,850.00 | -0.28% | ¥3,861.00 | ¥3,898.00 | ¥3,814.00 | 342.80K |
| 2026-07-16 | ¥3,861.00 | +0.16% | ¥3,876.00 | ¥3,907.00 | ¥3,851.00 | 296.10K |
| 2026-07-15 | ¥3,855.00 | -0.87% | ¥3,879.00 | ¥3,883.00 | ¥3,848.00 | 330.00K |
| 2026-07-14 | ¥3,889.00 | +1.73% | ¥3,847.00 | ¥3,919.00 | ¥3,824.00 | 430.50K |
| 2026-07-13 | ¥3,823.00 | +0.08% | ¥3,839.00 | ¥3,850.00 | ¥3,810.00 | 243.50K |
| 2026-07-10 | ¥3,820.00 | +0.53% | ¥3,780.00 | ¥3,829.00 | ¥3,775.00 | 336.40K |
| 2026-07-09 | ¥3,800.00 | +0.37% | ¥3,786.00 | ¥3,819.00 | ¥3,765.00 | 281.10K |
| 2026-07-08 | ¥3,786.00 | +0.29% | ¥3,795.00 | ¥3,828.00 | ¥3,786.00 | 183.90K |
| 2026-07-07 | ¥3,775.00 | -0.50% | ¥3,794.00 | ¥3,833.00 | ¥3,775.00 | 396.10K |
| 2026-07-06 | ¥3,794.00 | +1.04% | ¥3,772.00 | ¥3,800.00 | ¥3,756.00 | 185.70K |
| 2026-07-03 | ¥3,755.00 | +0.75% | ¥3,791.00 | ¥3,795.00 | ¥3,745.00 | 237.00K |
| 2026-07-02 | ¥3,727.00 | +0.78% | ¥3,746.00 | ¥3,762.00 | ¥3,711.00 | 254.00K |
| 2026-07-01 | ¥3,698.00 | -0.56% | ¥3,719.00 | ¥3,748.00 | ¥3,696.00 | 328.80K |
| 2026-06-30 | ¥3,719.00 | -0.53% | ¥3,725.00 | ¥3,751.00 | ¥3,698.00 | 471.50K |
| 2026-06-29 | ¥3,739.00 | +0.27% | ¥3,700.00 | ¥3,744.00 | ¥3,700.00 | 387.80K |
| 2026-06-26 | ¥3,729.00 | +0.87% | ¥3,727.00 | ¥3,740.00 | ¥3,701.00 | 232.20K |
| 2026-06-25 | ¥3,697.00 | -2.45% | ¥3,810.00 | ¥3,810.00 | ¥3,697.00 | 343.00K |
| 2026-06-24 | ¥3,790.00 | +1.99% | ¥3,723.00 | ¥3,845.00 | ¥3,723.00 | 398.20K |
| 2026-06-23 | ¥3,716.00 | -0.83% | ¥3,726.00 | ¥3,755.00 | ¥3,710.00 | 302.60K |
| 2026-06-22 | ¥3,747.00 | +0.59% | ¥3,747.00 | ¥3,759.00 | ¥3,709.00 | 218.20K |
| 2026-06-19 | ¥3,725.00 | +0.08% | ¥3,722.00 | ¥3,754.00 | ¥3,712.00 | 352.50K |
| 2026-06-18 | ¥3,722.00 | +0.49% | ¥3,743.00 | ¥3,776.00 | ¥3,713.00 | 210.60K |
| 2026-06-17 | ¥3,704.00 | -1.52% | ¥3,776.00 | ¥3,784.00 | ¥3,703.00 | 162.10K |
| 2026-06-16 | ¥3,761.00 | +1.02% | ¥3,720.00 | ¥3,764.00 | ¥3,687.00 | 254.90K |
| 2026-06-15 | ¥3,723.00 | -0.03% | ¥3,730.00 | ¥3,757.00 | ¥3,716.00 | 177.30K |
| 2026-06-12 | ¥3,724.00 | -0.53% | ¥3,744.00 | ¥3,763.00 | ¥3,715.00 | 280.50K |
| 2026-06-11 | ¥3,744.00 | -0.19% | ¥3,770.00 | ¥3,777.00 | ¥3,727.00 | 189.40K |
| 2026-06-10 | ¥3,751.00 | +1.46% | ¥3,718.00 | ¥3,758.00 | ¥3,700.00 | 176.10K |
| 2026-06-09 | ¥3,697.00 | -0.46% | ¥3,714.00 | ¥3,725.00 | ¥3,673.00 | 294.20K |
| 2026-06-08 | ¥3,714.00 | +0.92% | ¥3,688.00 | ¥3,752.00 | ¥3,661.00 | 286.90K |
| 2026-06-05 | ¥3,680.00 | -0.86% | ¥3,755.00 | ¥3,771.00 | ¥3,670.00 | 187.50K |
| 2026-06-04 | ¥3,712.00 | -0.40% | ¥3,750.00 | ¥3,760.00 | ¥3,705.00 | 211.30K |
| 2026-06-03 | ¥3,727.00 | +0.51% | ¥3,698.00 | ¥3,739.00 | ¥3,673.00 | 194.30K |
| 2026-06-02 | ¥3,708.00 | -0.72% | ¥3,715.00 | ¥3,743.00 | ¥3,677.00 | 293.10K |
| 2026-06-01 | ¥3,735.00 | -1.97% | ¥3,814.00 | ¥3,823.00 | ¥3,718.00 | 387.10K |
| 2026-05-29 | ¥3,810.00 | +1.60% | ¥3,798.00 | ¥3,857.00 | ¥3,784.00 | 390.70K |
| 2026-05-28 | ¥3,750.00 | -2.52% | ¥3,860.00 | ¥3,860.00 | ¥3,736.00 | 334.40K |
| 2026-05-27 | ¥3,847.00 | +2.48% | ¥3,735.00 | ¥3,861.00 | ¥3,723.00 | 365.90K |
| 2026-05-26 | ¥3,754.00 | +0.05% | ¥3,750.00 | ¥3,768.00 | ¥3,730.00 | 251.30K |
| 2026-05-25 | ¥3,752.00 | -1.78% | ¥3,780.00 | ¥3,795.00 | ¥3,720.00 | 291.40K |
| 2026-05-22 | ¥3,820.00 | -1.93% | ¥3,888.00 | ¥3,888.00 | ¥3,796.00 | 302.10K |