Tsubakimoto Chain Co. 6371
TSE · Japan · Producer Manufacturing
¥2,613.00-41.00 (-1.54%)
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 | ¥2,613.00 | -1.54% | ¥2,631.00 | ¥2,661.00 | ¥2,599.00 | 256.80K |
| 2026-10-01 | ¥2,654.00 | +0.30% | ¥2,646.00 | ¥2,671.00 | ¥2,637.00 | 280.70K |
| 2026-09-30 | ¥2,646.00 | -0.15% | ¥2,670.00 | ¥2,676.00 | ¥2,636.00 | 264.80K |
| 2026-09-29 | ¥2,650.00 | -1.82% | ¥2,648.00 | ¥2,662.00 | ¥2,628.00 | 268.90K |
| 2026-09-28 | ¥2,699.00 | -0.88% | ¥2,738.00 | ¥2,741.00 | ¥2,699.00 | 225.40K |
| 2026-09-25 | ¥2,723.00 | +1.11% | ¥2,720.00 | ¥2,730.00 | ¥2,691.00 | 189.60K |
| 2026-09-24 | ¥2,693.00 | -0.92% | ¥2,731.00 | ¥2,731.00 | ¥2,693.00 | 193.10K |
| 2026-09-18 | ¥2,718.00 | -1.13% | ¥2,765.00 | ¥2,768.00 | ¥2,700.00 | 283.10K |
| 2026-09-17 | ¥2,749.00 | +0.44% | ¥2,740.00 | ¥2,763.00 | ¥2,732.00 | 176.90K |
| 2026-09-16 | ¥2,737.00 | +2.55% | ¥2,700.00 | ¥2,737.00 | ¥2,680.00 | 128.30K |
| 2026-09-15 | ¥2,669.00 | -0.22% | ¥2,675.00 | ¥2,688.00 | ¥2,659.00 | 126.60K |
| 2026-09-14 | ¥2,675.00 | +0.41% | ¥2,674.00 | ¥2,679.00 | ¥2,660.00 | 102.40K |
| 2026-09-11 | ¥2,664.00 | +0.87% | ¥2,579.00 | ¥2,665.00 | ¥2,571.00 | 244.90K |
| 2026-09-10 | ¥2,641.00 | -0.30% | ¥2,628.00 | ¥2,642.00 | ¥2,598.00 | 357.00K |
| 2026-09-09 | ¥2,649.00 | +0.95% | ¥2,624.00 | ¥2,658.00 | ¥2,622.00 | 121.70K |
| 2026-09-08 | ¥2,624.00 | -3.85% | ¥2,691.00 | ¥2,712.00 | ¥2,624.00 | 114.10K |
| 2026-09-07 | ¥2,729.00 | +0.96% | ¥2,720.00 | ¥2,742.00 | ¥2,716.00 | 112.70K |
| 2026-09-04 | ¥2,703.00 | -0.59% | ¥2,681.00 | ¥2,703.00 | ¥2,679.00 | 121.50K |
| 2026-09-03 | ¥2,719.00 | +1.91% | ¥2,685.00 | ¥2,730.00 | ¥2,677.00 | 134.30K |
| 2026-09-02 | ¥2,668.00 | -2.52% | ¥2,692.00 | ¥2,715.00 | ¥2,664.00 | 161.10K |
| 2026-09-01 | ¥2,737.00 | +0.70% | ¥2,701.00 | ¥2,739.00 | ¥2,699.00 | 164.10K |
| 2026-08-31 | ¥2,718.00 | +0.37% | ¥2,682.00 | ¥2,718.00 | ¥2,662.00 | 263.10K |
| 2026-08-28 | ¥2,708.00 | +0.04% | ¥2,707.00 | ¥2,727.00 | ¥2,695.00 | 178.90K |
| 2026-08-27 | ¥2,707.00 | +0.26% | ¥2,713.00 | ¥2,727.00 | ¥2,691.00 | 151.10K |
| 2026-08-26 | ¥2,700.00 | +0.41% | ¥2,680.00 | ¥2,710.00 | ¥2,680.00 | 145.80K |
| 2026-08-25 | ¥2,689.00 | +0.19% | ¥2,684.00 | ¥2,703.00 | ¥2,676.00 | 123.20K |
| 2026-08-24 | ¥2,684.00 | -0.11% | ¥2,682.00 | ¥2,698.00 | ¥2,671.00 | 108.40K |
| 2026-08-21 | ¥2,687.00 | +1.40% | ¥2,650.00 | ¥2,691.00 | ¥2,640.00 | 144.40K |
| 2026-08-20 | ¥2,650.00 | +0.76% | ¥2,642.00 | ¥2,650.00 | ¥2,632.00 | 136.40K |
| 2026-08-19 | ¥2,630.00 | -3.10% | ¥2,697.00 | ¥2,700.00 | ¥2,626.00 | 170.10K |
| 2026-08-18 | ¥2,714.00 | -0.04% | ¥2,722.00 | ¥2,740.00 | ¥2,712.00 | 129.50K |
| 2026-08-17 | ¥2,715.00 | -1.63% | ¥2,753.00 | ¥2,760.00 | ¥2,704.00 | 170.70K |
| 2026-08-14 | ¥2,760.00 | +1.17% | ¥2,716.00 | ¥2,766.00 | ¥2,716.00 | 162.70K |
| 2026-08-13 | ¥2,728.00 | +0.81% | ¥2,713.00 | ¥2,730.00 | ¥2,690.00 | 185.80K |
| 2026-08-12 | ¥2,706.00 | +0.07% | ¥2,722.00 | ¥2,722.00 | ¥2,678.00 | 145.80K |
| 2026-08-10 | ¥2,704.00 | +0.15% | ¥2,693.00 | ¥2,714.00 | ¥2,666.00 | 165.50K |
| 2026-08-07 | ¥2,700.00 | +1.43% | ¥2,677.00 | ¥2,708.00 | ¥2,662.00 | 198.30K |
| 2026-08-06 | ¥2,662.00 | +1.80% | ¥2,615.00 | ¥2,673.00 | ¥2,615.00 | 182.40K |
| 2026-08-05 | ¥2,615.00 | +1.67% | ¥2,604.00 | ¥2,645.00 | ¥2,594.00 | 179.20K |
| 2026-08-04 | ¥2,572.00 | +0.82% | ¥2,552.00 | ¥2,596.00 | ¥2,552.00 | 239.80K |
| 2026-08-03 | ¥2,551.00 | -1.35% | ¥2,552.00 | ¥2,585.00 | ¥2,499.00 | 276.80K |
| 2026-07-31 | ¥2,586.00 | -2.19% | ¥2,694.00 | ¥2,694.00 | ¥2,526.00 | 452.30K |
| 2026-07-30 | ¥2,644.00 | -0.75% | ¥2,675.00 | ¥2,682.00 | ¥2,614.00 | 324.60K |
| 2026-07-29 | ¥2,664.00 | +0.83% | ¥2,672.00 | ¥2,682.00 | ¥2,632.00 | 370.40K |
| 2026-07-28 | ¥2,642.00 | -1.31% | ¥2,662.00 | ¥2,678.00 | ¥2,611.00 | 258.20K |
| 2026-07-27 | ¥2,677.00 | +1.79% | ¥2,640.00 | ¥2,688.00 | ¥2,634.00 | 258.50K |
| 2026-07-24 | ¥2,630.00 | +0.61% | ¥2,591.00 | ¥2,642.00 | ¥2,583.00 | 159.70K |
| 2026-07-23 | ¥2,614.00 | +0.04% | ¥2,603.00 | ¥2,629.00 | ¥2,602.00 | 128.10K |
| 2026-07-22 | ¥2,613.00 | +0.50% | ¥2,600.00 | ¥2,632.00 | ¥2,597.00 | 143.70K |
| 2026-07-21 | ¥2,600.00 | +0.62% | ¥2,599.00 | ¥2,603.00 | ¥2,563.00 | 187.10K |
| 2026-07-17 | ¥2,584.00 | -1.79% | ¥2,619.00 | ¥2,633.00 | ¥2,540.00 | 186.40K |
| 2026-07-16 | ¥2,631.00 | -0.49% | ¥2,644.00 | ¥2,660.00 | ¥2,618.00 | 109.20K |
| 2026-07-15 | ¥2,644.00 | +1.65% | ¥2,615.00 | ¥2,652.00 | ¥2,613.00 | 148.90K |
| 2026-07-14 | ¥2,601.00 | +0.46% | ¥2,599.00 | ¥2,615.00 | ¥2,572.00 | 114.30K |
| 2026-07-13 | ¥2,589.00 | -1.26% | ¥2,659.00 | ¥2,661.00 | ¥2,583.00 | 116.10K |
| 2026-07-10 | ¥2,622.00 | +0.69% | ¥2,637.00 | ¥2,640.00 | ¥2,603.00 | 155.60K |
| 2026-07-09 | ¥2,604.00 | -0.42% | ¥2,620.00 | ¥2,639.00 | ¥2,601.00 | 149.40K |
| 2026-07-08 | ¥2,615.00 | -0.95% | ¥2,635.00 | ¥2,645.00 | ¥2,605.00 | 143.40K |
| 2026-07-07 | ¥2,640.00 | -1.20% | ¥2,672.00 | ¥2,699.00 | ¥2,633.00 | 130.90K |
| 2026-07-06 | ¥2,672.00 | +1.02% | ¥2,657.00 | ¥2,685.00 | ¥2,655.00 | 112.40K |
| 2026-07-03 | ¥2,645.00 | +0.61% | ¥2,615.00 | ¥2,656.00 | ¥2,614.00 | 133.10K |
| 2026-07-02 | ¥2,629.00 | +1.66% | ¥2,586.00 | ¥2,663.00 | ¥2,571.00 | 184.30K |
| 2026-07-01 | ¥2,586.00 | +1.25% | ¥2,584.00 | ¥2,605.00 | ¥2,572.00 | 142.00K |
| 2026-06-30 | ¥2,554.00 | -1.16% | ¥2,595.00 | ¥2,598.00 | ¥2,527.00 | 176.40K |
| 2026-06-29 | ¥2,584.00 | -0.27% | ¥2,608.00 | ¥2,621.00 | ¥2,541.00 | 177.90K |
| 2026-06-26 | ¥2,591.00 | -0.50% | ¥2,602.00 | ¥2,625.00 | ¥2,560.00 | 145.30K |
| 2026-06-25 | ¥2,604.00 | +0.12% | ¥2,609.00 | ¥2,635.00 | ¥2,596.00 | 128.60K |
| 2026-06-24 | ¥2,601.00 | -0.76% | ¥2,614.00 | ¥2,651.00 | ¥2,577.00 | 160.00K |
| 2026-06-23 | ¥2,621.00 | -1.32% | ¥2,679.00 | ¥2,681.00 | ¥2,621.00 | 142.70K |
| 2026-06-22 | ¥2,656.00 | +1.30% | ¥2,620.00 | ¥2,696.00 | ¥2,620.00 | 155.50K |
| 2026-06-19 | ¥2,622.00 | +1.39% | ¥2,593.00 | ¥2,645.00 | ¥2,592.00 | 196.30K |
| 2026-06-18 | ¥2,586.00 | -1.86% | ¥2,633.00 | ¥2,650.00 | ¥2,586.00 | 172.30K |
| 2026-06-17 | ¥2,635.00 | +0.27% | ¥2,640.00 | ¥2,652.00 | ¥2,615.00 | 118.70K |
| 2026-06-16 | ¥2,628.00 | +0.54% | ¥2,600.00 | ¥2,647.00 | ¥2,584.00 | 137.20K |
| 2026-06-15 | ¥2,614.00 | +3.16% | ¥2,584.00 | ¥2,633.00 | ¥2,580.00 | 125.50K |
| 2026-06-12 | ¥2,534.00 | -0.08% | ¥2,574.00 | ¥2,594.00 | ¥2,534.00 | 211.00K |
| 2026-06-11 | ¥2,536.00 | -0.31% | ¥2,515.00 | ¥2,545.00 | ¥2,456.00 | 164.00K |
| 2026-06-10 | ¥2,544.00 | -1.97% | ¥2,589.00 | ¥2,596.00 | ¥2,532.00 | 151.10K |
| 2026-06-09 | ¥2,595.00 | +0.82% | ¥2,620.00 | ¥2,620.00 | ¥2,576.00 | 186.20K |
| 2026-06-08 | ¥2,574.00 | -2.05% | ¥2,578.00 | ¥2,592.00 | ¥2,544.00 | 183.70K |
| 2026-06-05 | ¥2,628.00 | +0.50% | ¥2,636.00 | ¥2,636.00 | ¥2,587.00 | 99.50K |
| 2026-06-04 | ¥2,615.00 | -1.17% | ¥2,621.00 | ¥2,622.00 | ¥2,577.00 | 154.70K |
| 2026-06-03 | ¥2,646.00 | +1.65% | ¥2,639.00 | ¥2,667.00 | ¥2,612.00 | 252.20K |
| 2026-06-02 | ¥2,603.00 | -1.74% | ¥2,618.00 | ¥2,619.00 | ¥2,544.00 | 179.60K |
| 2026-06-01 | ¥2,649.00 | -1.96% | ¥2,684.00 | ¥2,699.00 | ¥2,628.00 | 241.80K |
| 2026-05-29 | ¥2,702.00 | +0.63% | ¥2,700.00 | ¥2,754.00 | ¥2,688.00 | 268.10K |
| 2026-05-28 | ¥2,685.00 | -0.41% | ¥2,685.00 | ¥2,695.00 | ¥2,638.00 | 201.80K |
| 2026-05-27 | ¥2,696.00 | -0.11% | ¥2,700.00 | ¥2,774.00 | ¥2,673.00 | 183.40K |
| 2026-05-26 | ¥2,699.00 | +0.56% | ¥2,660.00 | ¥2,699.00 | ¥2,645.00 | 213.00K |
| 2026-05-25 | ¥2,684.00 | +1.28% | ¥2,683.00 | ¥2,692.00 | ¥2,653.00 | 170.40K |