TOKYO ROPE MFG. CO., LTD. 5981
TSE · Japan · Producer Manufacturing
¥1,858.00-24.00 (-1.28%)
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 | ¥1,858.00 | -1.28% | ¥1,872.00 | ¥1,903.00 | ¥1,858.00 | 40.50K |
| 2026-10-01 | ¥1,882.00 | 0.00% | ¥1,890.00 | ¥1,893.00 | ¥1,857.00 | 59.10K |
| 2026-09-30 | ¥1,882.00 | +1.18% | ¥1,850.00 | ¥1,890.00 | ¥1,848.00 | 51.20K |
| 2026-09-29 | ¥1,860.00 | -3.43% | ¥1,876.00 | ¥1,882.00 | ¥1,852.00 | 71.50K |
| 2026-09-28 | ¥1,926.00 | -0.67% | ¥1,948.00 | ¥1,948.00 | ¥1,917.00 | 65.80K |
| 2026-09-25 | ¥1,939.00 | +2.54% | ¥1,899.00 | ¥1,953.00 | ¥1,899.00 | 112.60K |
| 2026-09-24 | ¥1,891.00 | -1.46% | ¥1,904.00 | ¥1,927.00 | ¥1,882.00 | 75.10K |
| 2026-09-18 | ¥1,919.00 | -0.62% | ¥1,931.00 | ¥1,935.00 | ¥1,904.00 | 57.80K |
| 2026-09-17 | ¥1,931.00 | +3.32% | ¥1,870.00 | ¥1,938.00 | ¥1,870.00 | 102.50K |
| 2026-09-16 | ¥1,869.00 | +1.08% | ¥1,849.00 | ¥1,869.00 | ¥1,847.00 | 56.80K |
| 2026-09-15 | ¥1,849.00 | +1.37% | ¥1,824.00 | ¥1,866.00 | ¥1,809.00 | 102.80K |
| 2026-09-14 | ¥1,824.00 | +0.33% | ¥1,780.00 | ¥1,827.00 | ¥1,773.00 | 79.00K |
| 2026-09-11 | ¥1,818.00 | -0.82% | ¥1,793.00 | ¥1,822.00 | ¥1,779.00 | 79.20K |
| 2026-09-10 | ¥1,833.00 | +0.22% | ¥1,810.00 | ¥1,843.00 | ¥1,797.00 | 74.80K |
| 2026-09-09 | ¥1,829.00 | +1.05% | ¥1,801.00 | ¥1,833.00 | ¥1,801.00 | 66.20K |
| 2026-09-08 | ¥1,810.00 | -3.83% | ¥1,870.00 | ¥1,870.00 | ¥1,803.00 | 110.10K |
| 2026-09-07 | ¥1,882.00 | +0.21% | ¥1,883.00 | ¥1,895.00 | ¥1,861.00 | 58.20K |
| 2026-09-04 | ¥1,878.00 | +0.16% | ¥1,885.00 | ¥1,895.00 | ¥1,867.00 | 113.20K |
| 2026-09-03 | ¥1,875.00 | -0.37% | ¥1,898.00 | ¥1,915.00 | ¥1,863.00 | 91.70K |
| 2026-09-02 | ¥1,882.00 | -4.85% | ¥1,946.00 | ¥1,950.00 | ¥1,882.00 | 127.00K |
| 2026-09-01 | ¥1,978.00 | +1.33% | ¥1,940.00 | ¥1,978.00 | ¥1,927.00 | 59.00K |
| 2026-08-31 | ¥1,952.00 | +0.10% | ¥1,937.00 | ¥1,960.00 | ¥1,925.00 | 73.60K |
| 2026-08-28 | ¥1,950.00 | -0.05% | ¥1,945.00 | ¥1,967.00 | ¥1,943.00 | 44.50K |
| 2026-08-27 | ¥1,951.00 | -1.12% | ¥1,977.00 | ¥1,984.00 | ¥1,951.00 | 49.70K |
| 2026-08-26 | ¥1,973.00 | +2.49% | ¥1,928.00 | ¥1,974.00 | ¥1,914.00 | 197.20K |
| 2026-08-25 | ¥1,925.00 | -0.82% | ¥1,948.00 | ¥1,969.00 | ¥1,908.00 | 259.50K |
| 2026-08-24 | ¥1,941.00 | +0.36% | ¥1,938.00 | ¥1,949.00 | ¥1,921.00 | 55.40K |
| 2026-08-21 | ¥1,934.00 | -1.83% | ¥1,941.00 | ¥1,954.00 | ¥1,920.00 | 58.10K |
| 2026-08-20 | ¥1,970.00 | +3.09% | ¥1,931.00 | ¥1,976.00 | ¥1,912.00 | 62.00K |
| 2026-08-19 | ¥1,911.00 | -4.55% | ¥1,987.00 | ¥1,987.00 | ¥1,911.00 | 92.60K |
| 2026-08-18 | ¥2,002.00 | +0.45% | ¥1,993.00 | ¥2,041.00 | ¥1,986.00 | 91.80K |
| 2026-08-17 | ¥1,993.00 | +3.43% | ¥1,941.00 | ¥2,005.00 | ¥1,924.00 | 140.00K |
| 2026-08-14 | ¥1,927.00 | +1.05% | ¥1,907.00 | ¥1,927.00 | ¥1,884.00 | 135.30K |
| 2026-08-13 | ¥1,907.00 | -0.31% | ¥1,920.00 | ¥1,924.00 | ¥1,900.00 | 145.50K |
| 2026-08-12 | ¥1,913.00 | -9.42% | ¥1,915.00 | ¥1,926.00 | ¥1,892.00 | 339.00K |
| 2026-08-10 | ¥2,112.00 | +1.98% | ¥2,051.00 | ¥2,122.00 | ¥2,031.00 | 92.80K |
| 2026-08-07 | ¥2,071.00 | -1.43% | ¥2,110.00 | ¥2,110.00 | ¥2,039.00 | 51.80K |
| 2026-08-06 | ¥2,101.00 | -1.13% | ¥2,093.00 | ¥2,145.00 | ¥2,093.00 | 84.60K |
| 2026-08-05 | ¥2,125.00 | +3.66% | ¥2,080.00 | ¥2,138.00 | ¥2,070.00 | 124.30K |
| 2026-08-04 | ¥2,050.00 | +5.29% | ¥1,945.00 | ¥2,072.00 | ¥1,945.00 | 174.10K |
| 2026-08-03 | ¥1,947.00 | -0.51% | ¥1,948.00 | ¥1,956.00 | ¥1,903.00 | 64.90K |
| 2026-07-31 | ¥1,957.00 | +2.19% | ¥1,951.00 | ¥1,977.00 | ¥1,900.00 | 65.80K |
| 2026-07-30 | ¥1,915.00 | +0.42% | ¥1,901.00 | ¥1,938.00 | ¥1,874.00 | 82.10K |
| 2026-07-29 | ¥1,907.00 | -0.26% | ¥1,922.00 | ¥1,922.00 | ¥1,873.00 | 78.70K |
| 2026-07-28 | ¥1,912.00 | -2.89% | ¥1,960.00 | ¥1,970.00 | ¥1,891.00 | 85.50K |
| 2026-07-27 | ¥1,969.00 | +0.61% | ¥1,969.00 | ¥1,981.00 | ¥1,947.00 | 47.00K |
| 2026-07-24 | ¥1,957.00 | -0.71% | ¥1,980.00 | ¥1,980.00 | ¥1,946.00 | 44.80K |
| 2026-07-23 | ¥1,971.00 | +0.82% | ¥1,955.00 | ¥1,981.00 | ¥1,952.00 | 50.50K |
| 2026-07-22 | ¥1,955.00 | +0.26% | ¥1,976.00 | ¥1,980.00 | ¥1,947.00 | 54.90K |
| 2026-07-21 | ¥1,950.00 | +2.79% | ¥1,902.00 | ¥1,963.00 | ¥1,899.00 | 65.60K |
| 2026-07-17 | ¥1,897.00 | -2.92% | ¥1,943.00 | ¥1,956.00 | ¥1,870.00 | 116.20K |
| 2026-07-16 | ¥1,954.00 | -2.79% | ¥2,008.00 | ¥2,008.00 | ¥1,954.00 | 57.80K |
| 2026-07-15 | ¥2,010.00 | +1.31% | ¥1,978.00 | ¥2,010.00 | ¥1,976.00 | 46.70K |
| 2026-07-14 | ¥1,984.00 | +1.48% | ¥1,967.00 | ¥2,002.00 | ¥1,955.00 | 70.60K |
| 2026-07-13 | ¥1,955.00 | -1.51% | ¥2,008.00 | ¥2,027.00 | ¥1,954.00 | 74.80K |
| 2026-07-10 | ¥1,985.00 | -0.10% | ¥1,993.00 | ¥2,006.00 | ¥1,973.00 | 90.20K |
| 2026-07-09 | ¥1,987.00 | +2.05% | ¥1,987.00 | ¥2,016.00 | ¥1,961.00 | 75.50K |
| 2026-07-08 | ¥1,947.00 | -1.22% | ¥1,951.00 | ¥1,977.00 | ¥1,937.00 | 79.70K |
| 2026-07-07 | ¥1,971.00 | +0.92% | ¥1,953.00 | ¥2,022.00 | ¥1,941.00 | 95.60K |
| 2026-07-06 | ¥1,953.00 | 0.00% | ¥1,961.00 | ¥2,004.00 | ¥1,948.00 | 106.20K |
| 2026-07-03 | ¥1,953.00 | +2.74% | ¥1,912.00 | ¥1,954.00 | ¥1,908.00 | 68.90K |
| 2026-07-02 | ¥1,901.00 | +0.05% | ¥1,896.00 | ¥1,962.00 | ¥1,889.00 | 76.70K |
| 2026-07-01 | ¥1,900.00 | -1.30% | ¥1,935.00 | ¥1,938.00 | ¥1,885.00 | 87.80K |
| 2026-06-30 | ¥1,925.00 | +0.47% | ¥1,918.00 | ¥1,943.00 | ¥1,875.00 | 90.60K |
| 2026-06-29 | ¥1,916.00 | -1.44% | ¥1,955.00 | ¥1,958.00 | ¥1,880.00 | 104.30K |
| 2026-06-26 | ¥1,944.00 | -1.17% | ¥1,967.00 | ¥1,982.00 | ¥1,930.00 | 94.40K |
| 2026-06-25 | ¥1,967.00 | +0.77% | ¥1,963.00 | ¥1,981.00 | ¥1,918.00 | 122.60K |
| 2026-06-24 | ¥1,952.00 | -1.61% | ¥1,970.00 | ¥2,002.00 | ¥1,945.00 | 115.00K |
| 2026-06-23 | ¥1,984.00 | -4.39% | ¥2,088.00 | ¥2,106.00 | ¥1,983.00 | 161.00K |
| 2026-06-22 | ¥2,075.00 | +0.97% | ¥2,053.00 | ¥2,098.00 | ¥2,040.00 | 125.50K |
| 2026-06-19 | ¥2,055.00 | -0.87% | ¥2,079.00 | ¥2,122.00 | ¥2,042.00 | 221.90K |
| 2026-06-18 | ¥2,073.00 | +0.53% | ¥2,080.00 | ¥2,123.00 | ¥2,052.00 | 185.20K |
| 2026-06-17 | ¥2,062.00 | -2.27% | ¥2,110.00 | ¥2,137.00 | ¥2,062.00 | 156.30K |
| 2026-06-16 | ¥2,110.00 | +1.34% | ¥2,075.00 | ¥2,162.00 | ¥2,064.00 | 160.80K |
| 2026-06-15 | ¥2,082.00 | +1.41% | ¥2,103.00 | ¥2,110.00 | ¥2,042.00 | 198.40K |
| 2026-06-12 | ¥2,053.00 | +3.74% | ¥2,006.00 | ¥2,077.00 | ¥2,002.00 | 169.80K |
| 2026-06-11 | ¥1,979.00 | -1.15% | ¥1,970.00 | ¥1,989.00 | ¥1,914.00 | 132.10K |
| 2026-06-10 | ¥2,002.00 | -1.91% | ¥2,018.00 | ¥2,064.00 | ¥1,991.00 | 188.60K |
| 2026-06-09 | ¥2,041.00 | +0.89% | ¥2,054.00 | ¥2,110.00 | ¥2,011.00 | 240.80K |
| 2026-06-08 | ¥2,023.00 | -0.15% | ¥1,976.00 | ¥2,140.00 | ¥1,966.00 | 479.40K |
| 2026-06-05 | ¥2,026.00 | +10.05% | ¥1,832.00 | ¥2,032.00 | ¥1,812.00 | 562.00K |
| 2026-06-04 | ¥1,841.00 | -2.23% | ¥1,870.00 | ¥1,903.00 | ¥1,833.00 | 266.30K |
| 2026-06-03 | ¥1,883.00 | +1.89% | ¥1,870.00 | ¥1,942.00 | ¥1,856.00 | 153.20K |
| 2026-06-02 | ¥1,848.00 | +3.88% | ¥1,760.00 | ¥1,871.00 | ¥1,730.00 | 282.40K |
| 2026-06-01 | ¥1,779.00 | -2.52% | ¥1,800.00 | ¥1,811.00 | ¥1,768.00 | 115.10K |
| 2026-05-29 | ¥1,825.00 | -0.71% | ¥1,848.00 | ¥1,872.00 | ¥1,824.00 | 103.50K |
| 2026-05-28 | ¥1,838.00 | +1.55% | ¥1,780.00 | ¥1,858.00 | ¥1,757.00 | 122.00K |
| 2026-05-27 | ¥1,810.00 | +0.11% | ¥1,778.00 | ¥1,814.00 | ¥1,768.00 | 75.00K |
| 2026-05-26 | ¥1,808.00 | +2.03% | ¥1,756.00 | ¥1,847.00 | ¥1,752.00 | 149.90K |
| 2026-05-25 | ¥1,772.00 | +4.24% | ¥1,724.00 | ¥1,773.00 | ¥1,715.00 | 230.50K |