Tenryu Saw Manufacturing Co., Ltd. 5945
TSE · Japan · Consumer Durables
¥2,270.00+4.00 (+0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,270.00 | +0.18% | ¥2,267.00 | ¥2,277.00 | ¥2,267.00 | 600 |
| 2026-10-01 | ¥2,266.00 | -1.48% | ¥2,266.00 | ¥2,266.00 | ¥2,266.00 | 100 |
| 2026-09-30 | ¥2,300.00 | 0.00% | ¥2,300.00 | ¥2,300.00 | ¥2,300.00 | 0 |
| 2026-09-29 | ¥2,300.00 | +0.44% | ¥2,261.00 | ¥2,300.00 | ¥2,261.00 | 1.40K |
| 2026-09-28 | ¥2,290.00 | -0.17% | ¥2,262.00 | ¥2,290.00 | ¥2,262.00 | 1.00K |
| 2026-09-25 | ¥2,294.00 | 0.00% | ¥2,289.00 | ¥2,294.00 | ¥2,289.00 | 2.10K |
| 2026-09-24 | ¥2,294.00 | +0.22% | ¥2,289.00 | ¥2,294.00 | ¥2,262.00 | 700 |
| 2026-09-18 | ¥2,289.00 | +1.51% | ¥2,259.00 | ¥2,289.00 | ¥2,259.00 | 500 |
| 2026-09-17 | ¥2,255.00 | -1.79% | ¥2,260.00 | ¥2,266.00 | ¥2,241.00 | 2.90K |
| 2026-09-16 | ¥2,296.00 | +2.04% | ¥2,250.00 | ¥2,296.00 | ¥2,220.00 | 3.40K |
| 2026-09-15 | ¥2,250.00 | +0.13% | ¥2,247.00 | ¥2,250.00 | ¥2,231.00 | 1.10K |
| 2026-09-14 | ¥2,247.00 | -0.88% | ¥2,267.00 | ¥2,267.00 | ¥2,242.00 | 1.80K |
| 2026-09-11 | ¥2,267.00 | -0.13% | ¥2,270.00 | ¥2,270.00 | ¥2,244.00 | 1.50K |
| 2026-09-10 | ¥2,270.00 | +0.80% | ¥2,268.00 | ¥2,270.00 | ¥2,251.00 | 1.30K |
| 2026-09-09 | ¥2,252.00 | -0.79% | ¥2,275.00 | ¥2,275.00 | ¥2,250.00 | 5.30K |
| 2026-09-08 | ¥2,270.00 | -1.09% | ¥2,295.00 | ¥2,295.00 | ¥2,270.00 | 3.60K |
| 2026-09-07 | ¥2,295.00 | -0.04% | ¥2,296.00 | ¥2,297.00 | ¥2,295.00 | 1.00K |
| 2026-09-04 | ¥2,296.00 | -0.61% | ¥2,310.00 | ¥2,310.00 | ¥2,289.00 | 800 |
| 2026-09-03 | ¥2,310.00 | -0.56% | ¥2,310.00 | ¥2,310.00 | ¥2,310.00 | 600 |
| 2026-09-02 | ¥2,323.00 | +0.52% | ¥2,301.00 | ¥2,324.00 | ¥2,291.00 | 1.30K |
| 2026-09-01 | ¥2,311.00 | +0.30% | ¥2,308.00 | ¥2,324.00 | ¥2,302.00 | 1.20K |
| 2026-08-31 | ¥2,304.00 | -0.09% | ¥2,327.00 | ¥2,327.00 | ¥2,300.00 | 1.30K |
| 2026-08-28 | ¥2,306.00 | -0.17% | ¥2,322.00 | ¥2,322.00 | ¥2,300.00 | 2.70K |
| 2026-08-27 | ¥2,310.00 | -0.86% | ¥2,330.00 | ¥2,330.00 | ¥2,310.00 | 4.80K |
| 2026-08-26 | ¥2,330.00 | -1.27% | ¥2,362.00 | ¥2,380.00 | ¥2,322.00 | 4.00K |
| 2026-08-25 | ¥2,360.00 | -1.30% | ¥2,395.00 | ¥2,395.00 | ¥2,360.00 | 2.80K |
| 2026-08-24 | ¥2,391.00 | -0.29% | ¥2,361.00 | ¥2,392.00 | ¥2,361.00 | 6.50K |
| 2026-08-21 | ¥2,398.00 | +0.80% | ¥2,348.00 | ¥2,399.00 | ¥2,348.00 | 800 |
| 2026-08-20 | ¥2,379.00 | +0.42% | ¥2,382.00 | ¥2,382.00 | ¥2,379.00 | 1.60K |
| 2026-08-19 | ¥2,369.00 | -1.70% | ¥2,372.00 | ¥2,400.00 | ¥2,338.00 | 4.80K |
| 2026-08-18 | ¥2,410.00 | -1.19% | ¥2,430.00 | ¥2,430.00 | ¥2,410.00 | 400 |
| 2026-08-17 | ¥2,439.00 | +0.16% | ¥2,430.00 | ¥2,439.00 | ¥2,403.00 | 2.00K |
| 2026-08-14 | ¥2,435.00 | -0.04% | ¥2,435.00 | ¥2,435.00 | ¥2,435.00 | 300 |
| 2026-08-13 | ¥2,436.00 | 0.00% | ¥2,436.00 | ¥2,436.00 | ¥2,417.00 | 800 |
| 2026-08-12 | ¥2,436.00 | -0.94% | ¥2,439.00 | ¥2,439.00 | ¥2,435.00 | 400 |
| 2026-08-10 | ¥2,459.00 | -0.04% | ¥2,460.00 | ¥2,460.00 | ¥2,411.00 | 2.50K |
| 2026-08-07 | ¥2,460.00 | 0.00% | ¥2,450.00 | ¥2,460.00 | ¥2,415.00 | 2.30K |
| 2026-08-06 | ¥2,460.00 | +0.41% | ¥2,450.00 | ¥2,460.00 | ¥2,450.00 | 800 |
| 2026-08-05 | ¥2,450.00 | -1.61% | ¥2,450.00 | ¥2,460.00 | ¥2,433.00 | 2.00K |
| 2026-08-04 | ¥2,490.00 | 0.00% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 0 |
| 2026-08-03 | ¥2,490.00 | +0.77% | ¥2,440.00 | ¥2,490.00 | ¥2,440.00 | 1.90K |
| 2026-07-31 | ¥2,471.00 | -0.44% | ¥2,495.00 | ¥2,495.00 | ¥2,447.00 | 300 |
| 2026-07-30 | ¥2,482.00 | +0.28% | ¥2,482.00 | ¥2,482.00 | ¥2,482.00 | 100 |
| 2026-07-29 | ¥2,475.00 | -0.64% | ¥2,499.00 | ¥2,499.00 | ¥2,475.00 | 400 |
| 2026-07-28 | ¥2,491.00 | -0.08% | ¥2,491.00 | ¥2,491.00 | ¥2,491.00 | 500 |
| 2026-07-27 | ¥2,493.00 | -0.91% | ¥2,535.00 | ¥2,535.00 | ¥2,484.00 | 2.60K |
| 2026-07-24 | ¥2,516.00 | +3.16% | ¥2,513.00 | ¥2,550.00 | ¥2,451.00 | 24.70K |
| 2026-07-23 | ¥2,439.00 | -0.04% | ¥2,428.00 | ¥2,449.00 | ¥2,428.00 | 1.90K |
| 2026-07-22 | ¥2,440.00 | +0.08% | ¥2,440.00 | ¥2,440.00 | ¥2,435.00 | 1.50K |
| 2026-07-21 | ¥2,438.00 | +0.33% | ¥2,412.00 | ¥2,440.00 | ¥2,412.00 | 700 |
| 2026-07-17 | ¥2,430.00 | -0.82% | ¥2,431.00 | ¥2,431.00 | ¥2,411.00 | 1.10K |
| 2026-07-16 | ¥2,450.00 | -0.53% | ¥2,432.00 | ¥2,450.00 | ¥2,432.00 | 1.30K |
| 2026-07-15 | ¥2,463.00 | +1.36% | ¥2,448.00 | ¥2,463.00 | ¥2,448.00 | 800 |
| 2026-07-14 | ¥2,430.00 | 0.00% | ¥2,430.00 | ¥2,430.00 | ¥2,416.00 | 500 |
| 2026-07-13 | ¥2,430.00 | -0.45% | ¥2,430.00 | ¥2,430.00 | ¥2,430.00 | 1.00K |
| 2026-07-10 | ¥2,441.00 | +0.25% | ¥2,474.00 | ¥2,474.00 | ¥2,437.00 | 900 |
| 2026-07-09 | ¥2,435.00 | +0.12% | ¥2,432.00 | ¥2,435.00 | ¥2,431.00 | 800 |
| 2026-07-08 | ¥2,432.00 | -0.94% | ¥2,441.00 | ¥2,441.00 | ¥2,432.00 | 400 |
| 2026-07-07 | ¥2,455.00 | +0.45% | ¥2,444.00 | ¥2,455.00 | ¥2,440.00 | 900 |
| 2026-07-06 | ¥2,444.00 | -0.81% | ¥2,455.00 | ¥2,474.00 | ¥2,444.00 | 800 |
| 2026-07-03 | ¥2,464.00 | -0.73% | ¥2,490.00 | ¥2,523.00 | ¥2,464.00 | 900 |
| 2026-07-02 | ¥2,482.00 | -0.68% | ¥2,520.00 | ¥2,520.00 | ¥2,481.00 | 900 |
| 2026-07-01 | ¥2,499.00 | +0.04% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 1.00K |
| 2026-06-30 | ¥2,498.00 | +0.28% | ¥2,483.00 | ¥2,500.00 | ¥2,483.00 | 300 |
| 2026-06-29 | ¥2,491.00 | -0.36% | ¥2,550.00 | ¥2,550.00 | ¥2,478.00 | 800 |
| 2026-06-26 | ¥2,500.00 | 0.00% | ¥2,471.00 | ¥2,500.00 | ¥2,471.00 | 200 |
| 2026-06-25 | ¥2,500.00 | +0.12% | ¥2,519.00 | ¥2,519.00 | ¥2,480.00 | 1.50K |
| 2026-06-24 | ¥2,497.00 | -0.08% | ¥2,497.00 | ¥2,497.00 | ¥2,497.00 | 100 |
| 2026-06-23 | ¥2,499.00 | 0.00% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 0 |
| 2026-06-22 | ¥2,499.00 | 0.00% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 0 |
| 2026-06-19 | ¥2,499.00 | +0.64% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 100 |
| 2026-06-18 | ¥2,483.00 | +0.04% | ¥2,485.00 | ¥2,485.00 | ¥2,483.00 | 400 |
| 2026-06-17 | ¥2,482.00 | -2.05% | ¥2,510.00 | ¥2,513.00 | ¥2,482.00 | 1.90K |
| 2026-06-16 | ¥2,534.00 | +0.68% | ¥2,520.00 | ¥2,534.00 | ¥2,519.00 | 1.10K |
| 2026-06-15 | ¥2,517.00 | +0.68% | ¥2,461.00 | ¥2,517.00 | ¥2,461.00 | 2.30K |
| 2026-06-12 | ¥2,500.00 | -0.60% | ¥2,475.00 | ¥2,500.00 | ¥2,475.00 | 400 |
| 2026-06-11 | ¥2,515.00 | +1.00% | ¥2,515.00 | ¥2,515.00 | ¥2,515.00 | 400 |
| 2026-06-10 | ¥2,490.00 | +0.24% | ¥2,511.00 | ¥2,512.00 | ¥2,477.00 | 1.80K |
| 2026-06-09 | ¥2,484.00 | 0.00% | ¥2,484.00 | ¥2,484.00 | ¥2,484.00 | 0 |
| 2026-06-08 | ¥2,484.00 | -1.04% | ¥2,507.00 | ¥2,507.00 | ¥2,434.00 | 1.00K |
| 2026-06-05 | ¥2,510.00 | -0.08% | ¥2,496.00 | ¥2,510.00 | ¥2,496.00 | 400 |
| 2026-06-04 | ¥2,512.00 | +0.04% | ¥2,494.00 | ¥2,512.00 | ¥2,492.00 | 3.10K |
| 2026-06-03 | ¥2,511.00 | -0.16% | ¥2,480.00 | ¥2,512.00 | ¥2,480.00 | 2.00K |
| 2026-06-02 | ¥2,515.00 | -0.16% | ¥2,497.00 | ¥2,515.00 | ¥2,495.00 | 900 |
| 2026-06-01 | ¥2,519.00 | +1.16% | ¥2,460.00 | ¥2,519.00 | ¥2,451.00 | 2.90K |
| 2026-05-29 | ¥2,490.00 | 0.00% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 1.10K |
| 2026-05-28 | ¥2,490.00 | +1.26% | ¥2,459.00 | ¥2,490.00 | ¥2,425.00 | 5.70K |
| 2026-05-27 | ¥2,459.00 | +0.82% | ¥2,415.00 | ¥2,459.00 | ¥2,382.00 | 8.00K |
| 2026-05-26 | ¥2,439.00 | +1.33% | ¥2,407.00 | ¥2,439.00 | ¥2,365.00 | 9.20K |
| 2026-05-25 | ¥2,407.00 | -1.67% | ¥2,439.00 | ¥2,439.00 | ¥2,370.00 | 12.90K |