TSUDAKOMA Corp. 6217
TSE · Japan · Producer Manufacturing
¥800.00-3.00 (-0.37%)
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 | ¥800.00 | -0.37% | ¥801.00 | ¥812.00 | ¥790.00 | 20.30K |
| 2026-10-01 | ¥803.00 | +0.50% | ¥799.00 | ¥804.00 | ¥783.00 | 23.30K |
| 2026-09-30 | ¥799.00 | -0.13% | ¥800.00 | ¥812.00 | ¥791.00 | 22.30K |
| 2026-09-29 | ¥800.00 | 0.00% | ¥785.00 | ¥800.00 | ¥781.00 | 26.60K |
| 2026-09-28 | ¥800.00 | -0.87% | ¥809.00 | ¥819.00 | ¥800.00 | 22.60K |
| 2026-09-25 | ¥807.00 | -2.06% | ¥818.00 | ¥830.00 | ¥807.00 | 29.90K |
| 2026-09-24 | ¥824.00 | +3.00% | ¥800.00 | ¥838.00 | ¥790.00 | 64.20K |
| 2026-09-18 | ¥800.00 | +2.56% | ¥825.00 | ¥837.00 | ¥792.00 | 142.70K |
| 2026-09-17 | ¥780.00 | +2.23% | ¥763.00 | ¥819.00 | ¥763.00 | 118.00K |
| 2026-09-16 | ¥763.00 | 0.00% | ¥764.00 | ¥777.00 | ¥750.00 | 44.00K |
| 2026-09-15 | ¥763.00 | +3.11% | ¥741.00 | ¥785.00 | ¥739.00 | 61.20K |
| 2026-09-14 | ¥740.00 | +0.27% | ¥736.00 | ¥758.00 | ¥724.00 | 142.90K |
| 2026-09-11 | ¥738.00 | -2.12% | ¥753.00 | ¥753.00 | ¥735.00 | 34.30K |
| 2026-09-10 | ¥754.00 | -2.33% | ¥767.00 | ¥777.00 | ¥745.00 | 47.80K |
| 2026-09-09 | ¥772.00 | +0.78% | ¥766.00 | ¥780.00 | ¥766.00 | 35.00K |
| 2026-09-08 | ¥766.00 | -2.54% | ¥778.00 | ¥787.00 | ¥766.00 | 51.00K |
| 2026-09-07 | ¥786.00 | +1.29% | ¥787.00 | ¥794.00 | ¥778.00 | 85.20K |
| 2026-09-04 | ¥776.00 | -1.02% | ¥794.00 | ¥795.00 | ¥770.00 | 53.30K |
| 2026-09-03 | ¥784.00 | -3.45% | ¥823.00 | ¥829.00 | ¥775.00 | 128.50K |
| 2026-09-02 | ¥812.00 | -0.98% | ¥810.00 | ¥822.00 | ¥796.00 | 41.60K |
| 2026-09-01 | ¥820.00 | -2.96% | ¥848.00 | ¥848.00 | ¥820.00 | 52.60K |
| 2026-08-31 | ¥845.00 | +0.96% | ¥832.00 | ¥847.00 | ¥819.00 | 59.80K |
| 2026-08-28 | ¥837.00 | -0.12% | ¥836.00 | ¥845.00 | ¥821.00 | 45.80K |
| 2026-08-27 | ¥838.00 | +2.44% | ¥821.00 | ¥840.00 | ¥818.00 | 61.00K |
| 2026-08-26 | ¥818.00 | -4.66% | ¥858.00 | ¥858.00 | ¥818.00 | 68.80K |
| 2026-08-25 | ¥858.00 | +7.38% | ¥799.00 | ¥877.00 | ¥788.00 | 178.00K |
| 2026-08-24 | ¥799.00 | +0.25% | ¥793.00 | ¥816.00 | ¥785.00 | 84.00K |
| 2026-08-21 | ¥797.00 | -5.23% | ¥811.00 | ¥818.00 | ¥788.00 | 157.00K |
| 2026-08-20 | ¥841.00 | +1.33% | ¥855.00 | ¥888.00 | ¥811.00 | 238.20K |
| 2026-08-19 | ¥830.00 | -6.11% | ¥868.00 | ¥932.00 | ¥824.00 | 345.10K |
| 2026-08-18 | ¥884.00 | -4.74% | ¥913.00 | ¥927.00 | ¥877.00 | 218.50K |
| 2026-08-17 | ¥928.00 | +12.08% | ¥830.00 | ¥956.00 | ¥830.00 | 703.90K |
| 2026-08-14 | ¥828.00 | +4.02% | ¥803.00 | ¥885.00 | ¥803.00 | 315.80K |
| 2026-08-13 | ¥796.00 | -1.00% | ¥809.00 | ¥815.00 | ¥796.00 | 54.70K |
| 2026-08-12 | ¥804.00 | -0.12% | ¥809.00 | ¥812.00 | ¥785.00 | 61.70K |
| 2026-08-10 | ¥805.00 | +9.52% | ¥735.00 | ¥818.00 | ¥735.00 | 152.40K |
| 2026-08-07 | ¥735.00 | -3.03% | ¥758.00 | ¥766.00 | ¥721.00 | 68.60K |
| 2026-08-06 | ¥758.00 | -1.43% | ¥770.00 | ¥797.00 | ¥756.00 | 116.10K |
| 2026-08-05 | ¥769.00 | +2.12% | ¥754.00 | ¥782.00 | ¥754.00 | 86.80K |
| 2026-08-04 | ¥753.00 | +6.81% | ¥709.00 | ¥761.00 | ¥703.00 | 100.00K |
| 2026-08-03 | ¥705.00 | +0.86% | ¥686.00 | ¥723.00 | ¥674.00 | 55.20K |
| 2026-07-31 | ¥699.00 | +6.39% | ¥686.00 | ¥715.00 | ¥686.00 | 84.50K |
| 2026-07-30 | ¥657.00 | +3.46% | ¥645.00 | ¥666.00 | ¥641.00 | 68.30K |
| 2026-07-29 | ¥635.00 | -7.97% | ¥691.00 | ¥702.00 | ¥629.00 | 174.10K |
| 2026-07-28 | ¥690.00 | -8.61% | ¥740.00 | ¥740.00 | ¥683.00 | 128.70K |
| 2026-07-27 | ¥755.00 | 0.00% | ¥760.00 | ¥761.00 | ¥730.00 | 78.90K |
| 2026-07-24 | ¥755.00 | -7.93% | ¥805.00 | ¥805.00 | ¥750.00 | 179.60K |
| 2026-07-23 | ¥820.00 | +9.19% | ¥750.00 | ¥866.00 | ¥750.00 | 376.20K |
| 2026-07-22 | ¥751.00 | +4.74% | ¥725.00 | ¥832.00 | ¥721.00 | 424.80K |
| 2026-07-21 | ¥717.00 | +0.14% | ¥731.00 | ¥739.00 | ¥670.00 | 174.90K |
| 2026-07-17 | ¥716.00 | -6.41% | ¥745.00 | ¥745.00 | ¥690.00 | 160.00K |
| 2026-07-16 | ¥765.00 | -1.29% | ¥772.00 | ¥805.00 | ¥756.00 | 128.30K |
| 2026-07-15 | ¥775.00 | +10.56% | ¥716.00 | ¥826.00 | ¥709.00 | 424.60K |
| 2026-07-14 | ¥701.00 | -5.27% | ¥730.00 | ¥739.00 | ¥690.00 | 277.20K |
| 2026-07-13 | ¥740.00 | -11.80% | ¥824.00 | ¥866.00 | ¥690.00 | 787.30K |
| 2026-07-10 | ¥839.00 | +5.93% | ¥792.00 | ¥846.00 | ¥782.00 | 124.70K |
| 2026-07-09 | ¥792.00 | +0.64% | ¥787.00 | ¥823.00 | ¥774.00 | 110.90K |
| 2026-07-08 | ¥787.00 | -7.19% | ¥837.00 | ¥840.00 | ¥784.00 | 184.30K |
| 2026-07-07 | ¥848.00 | -0.12% | ¥858.00 | ¥913.00 | ¥839.00 | 192.00K |
| 2026-07-06 | ¥849.00 | -1.74% | ¥879.00 | ¥879.00 | ¥842.00 | 140.20K |
| 2026-07-03 | ¥864.00 | -5.88% | ¥918.00 | ¥921.00 | ¥823.00 | 347.90K |
| 2026-07-02 | ¥918.00 | -6.71% | ¥982.00 | ¥994.00 | ¥918.00 | 149.50K |
| 2026-07-01 | ¥984.00 | +0.31% | ¥988.00 | ¥1,013.00 | ¥980.00 | 116.60K |
| 2026-06-30 | ¥981.00 | -4.20% | ¥1,053.00 | ¥1,053.00 | ¥981.00 | 89.60K |
| 2026-06-29 | ¥1,024.00 | -2.38% | ¥1,003.00 | ¥1,053.00 | ¥1,003.00 | 113.60K |
| 2026-06-26 | ¥1,049.00 | -11.55% | ¥1,126.00 | ¥1,139.00 | ¥1,026.00 | 249.20K |
| 2026-06-25 | ¥1,186.00 | +7.23% | ¥1,131.00 | ¥1,270.00 | ¥1,116.00 | 562.40K |
| 2026-06-24 | ¥1,106.00 | -1.69% | ¥1,125.00 | ¥1,193.00 | ¥1,060.00 | 350.20K |
| 2026-06-23 | ¥1,125.00 | -20.38% | ¥1,443.00 | ¥1,479.00 | ¥1,118.00 | 1.52M |
| 2026-06-22 | ¥1,413.00 | +26.95% | ¥1,413.00 | ¥1,413.00 | ¥1,413.00 | 49.50K |
| 2026-06-19 | ¥1,113.00 | +15.58% | ¥948.00 | ¥1,113.00 | ¥936.00 | 987.50K |
| 2026-06-18 | ¥963.00 | +2.99% | ¥946.00 | ¥1,085.00 | ¥920.00 | 1.15M |
| 2026-06-17 | ¥935.00 | +0.65% | ¥914.00 | ¥968.00 | ¥905.00 | 81.70K |
| 2026-06-16 | ¥929.00 | +3.91% | ¥909.00 | ¥943.00 | ¥887.00 | 86.50K |
| 2026-06-15 | ¥894.00 | -0.67% | ¥945.00 | ¥952.00 | ¥869.00 | 117.10K |
| 2026-06-12 | ¥900.00 | -1.64% | ¥918.00 | ¥942.00 | ¥885.00 | 88.40K |
| 2026-06-11 | ¥915.00 | -2.14% | ¥912.00 | ¥934.00 | ¥880.00 | 96.60K |
| 2026-06-10 | ¥935.00 | -7.24% | ¥1,012.00 | ¥1,012.00 | ¥910.00 | 162.80K |
| 2026-06-09 | ¥1,008.00 | +1.20% | ¥1,041.00 | ¥1,099.00 | ¥993.00 | 364.70K |
| 2026-06-08 | ¥996.00 | -3.95% | ¥1,007.00 | ¥1,021.00 | ¥970.00 | 111.00K |
| 2026-06-05 | ¥1,037.00 | -0.58% | ¥1,022.00 | ¥1,088.00 | ¥1,022.00 | 158.10K |
| 2026-06-04 | ¥1,043.00 | -8.99% | ¥1,176.00 | ¥1,433.00 | ¥1,028.00 | 652.20K |
| 2026-06-03 | ¥1,146.00 | -7.21% | ¥1,241.00 | ¥1,247.00 | ¥1,123.00 | 162.20K |
| 2026-06-02 | ¥1,235.00 | -10.44% | ¥1,400.00 | ¥1,400.00 | ¥1,213.00 | 238.10K |
| 2026-06-01 | ¥1,379.00 | -6.82% | ¥1,450.00 | ¥1,471.00 | ¥1,350.00 | 138.90K |
| 2026-05-29 | ¥1,480.00 | -3.20% | ¥1,489.00 | ¥1,514.00 | ¥1,440.00 | 57.90K |
| 2026-05-28 | ¥1,529.00 | +10.16% | ¥1,358.00 | ¥1,574.00 | ¥1,335.00 | 319.70K |
| 2026-05-27 | ¥1,388.00 | -15.88% | ¥1,650.00 | ¥1,650.00 | ¥1,336.00 | 373.60K |
| 2026-05-26 | ¥1,650.00 | -8.74% | ¥1,817.00 | ¥1,817.00 | ¥1,610.00 | 203.10K |
| 2026-05-25 | ¥1,808.00 | -2.80% | ¥1,881.00 | ¥1,971.00 | ¥1,790.00 | 244.10K |