Tsubaki Nakashima Co., Ltd 6464
TSE · Japan · Producer Manufacturing
¥328.00-10.00 (-2.96%)
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 | ¥327.00 | -3.25% | ¥335.00 | ¥336.00 | ¥325.00 | 242.60K |
| 2026-10-01 | ¥338.00 | +0.30% | ¥336.00 | ¥338.00 | ¥331.00 | 262.90K |
| 2026-09-30 | ¥337.00 | 0.00% | ¥340.00 | ¥341.00 | ¥337.00 | 177.60K |
| 2026-09-29 | ¥337.00 | -1.75% | ¥344.00 | ¥344.00 | ¥335.00 | 260.10K |
| 2026-09-28 | ¥343.00 | -0.29% | ¥346.00 | ¥348.00 | ¥342.00 | 190.90K |
| 2026-09-25 | ¥344.00 | +0.58% | ¥345.00 | ¥348.00 | ¥341.00 | 238.70K |
| 2026-09-24 | ¥342.00 | +0.59% | ¥340.00 | ¥347.00 | ¥338.00 | 277.90K |
| 2026-09-18 | ¥340.00 | -1.16% | ¥340.00 | ¥342.00 | ¥337.00 | 255.10K |
| 2026-09-17 | ¥344.00 | +1.47% | ¥340.00 | ¥344.00 | ¥338.00 | 176.60K |
| 2026-09-16 | ¥339.00 | +0.30% | ¥336.00 | ¥344.00 | ¥336.00 | 216.10K |
| 2026-09-15 | ¥338.00 | +0.60% | ¥335.00 | ¥342.00 | ¥332.00 | 224.20K |
| 2026-09-14 | ¥336.00 | +1.20% | ¥329.00 | ¥337.00 | ¥326.00 | 239.00K |
| 2026-09-11 | ¥332.00 | -1.78% | ¥330.00 | ¥334.00 | ¥327.00 | 338.90K |
| 2026-09-10 | ¥338.00 | -3.15% | ¥345.00 | ¥347.00 | ¥336.00 | 262.60K |
| 2026-09-09 | ¥349.00 | +2.05% | ¥341.00 | ¥354.00 | ¥340.00 | 302.80K |
| 2026-09-08 | ¥342.00 | -5.00% | ¥360.00 | ¥364.00 | ¥342.00 | 349.30K |
| 2026-09-07 | ¥360.00 | +1.98% | ¥355.00 | ¥364.00 | ¥354.00 | 441.20K |
| 2026-09-04 | ¥353.00 | +2.02% | ¥346.00 | ¥355.00 | ¥343.00 | 299.30K |
| 2026-09-03 | ¥346.00 | +0.87% | ¥347.00 | ¥354.00 | ¥343.00 | 481.30K |
| 2026-09-02 | ¥343.00 | 0.00% | ¥338.00 | ¥347.00 | ¥335.00 | 552.90K |
| 2026-09-01 | ¥343.00 | +1.48% | ¥334.00 | ¥345.00 | ¥332.00 | 562.30K |
| 2026-08-31 | ¥338.00 | +1.50% | ¥330.00 | ¥338.00 | ¥327.00 | 479.50K |
| 2026-08-28 | ¥333.00 | 0.00% | ¥333.00 | ¥338.00 | ¥330.00 | 396.00K |
| 2026-08-27 | ¥333.00 | -2.63% | ¥341.00 | ¥343.00 | ¥332.00 | 368.90K |
| 2026-08-26 | ¥342.00 | 0.00% | ¥342.00 | ¥343.00 | ¥337.00 | 464.80K |
| 2026-08-25 | ¥342.00 | -1.72% | ¥345.00 | ¥347.00 | ¥340.00 | 288.50K |
| 2026-08-24 | ¥348.00 | 0.00% | ¥352.00 | ¥358.00 | ¥345.00 | 396.50K |
| 2026-08-21 | ¥348.00 | -1.69% | ¥350.00 | ¥350.00 | ¥341.00 | 404.60K |
| 2026-08-20 | ¥354.00 | -1.67% | ¥361.00 | ¥365.00 | ¥353.00 | 617.60K |
| 2026-08-19 | ¥360.00 | +4.35% | ¥337.00 | ¥360.00 | ¥336.00 | 998.10K |
| 2026-08-18 | ¥345.00 | +1.47% | ¥335.00 | ¥349.00 | ¥335.00 | 601.70K |
| 2026-08-17 | ¥340.00 | +3.98% | ¥327.00 | ¥343.00 | ¥327.00 | 911.00K |
| 2026-08-14 | ¥327.00 | +1.24% | ¥320.00 | ¥327.00 | ¥313.00 | 1.28M |
| 2026-08-13 | ¥323.00 | -5.00% | ¥339.00 | ¥340.00 | ¥320.00 | 1.83M |
| 2026-08-12 | ¥340.00 | -15.00% | ¥344.00 | ¥349.00 | ¥340.00 | 1.38M |
| 2026-08-10 | ¥400.00 | +1.52% | ¥389.00 | ¥401.00 | ¥386.00 | 406.60K |
| 2026-08-07 | ¥394.00 | +1.03% | ¥388.00 | ¥394.00 | ¥377.00 | 348.70K |
| 2026-08-06 | ¥390.00 | +0.52% | ¥384.00 | ¥396.00 | ¥382.00 | 225.90K |
| 2026-08-05 | ¥388.00 | -1.77% | ¥398.00 | ¥401.00 | ¥383.00 | 622.10K |
| 2026-08-04 | ¥395.00 | +6.76% | ¥374.00 | ¥396.00 | ¥372.00 | 452.10K |
| 2026-08-03 | ¥370.00 | +3.06% | ¥352.00 | ¥373.00 | ¥346.00 | 426.40K |
| 2026-07-31 | ¥359.00 | +3.76% | ¥362.00 | ¥371.00 | ¥352.00 | 630.80K |
| 2026-07-30 | ¥346.00 | +0.87% | ¥342.00 | ¥352.00 | ¥339.00 | 541.40K |
| 2026-07-29 | ¥343.00 | -2.56% | ¥352.00 | ¥353.00 | ¥336.00 | 628.00K |
| 2026-07-28 | ¥352.00 | -4.35% | ¥361.00 | ¥363.00 | ¥348.00 | 526.30K |
| 2026-07-27 | ¥368.00 | +0.82% | ¥370.00 | ¥371.00 | ¥347.00 | 607.00K |
| 2026-07-24 | ¥365.00 | -0.82% | ¥366.00 | ¥366.00 | ¥360.00 | 255.80K |
| 2026-07-23 | ¥368.00 | -0.54% | ¥372.00 | ¥378.00 | ¥366.00 | 305.40K |
| 2026-07-22 | ¥370.00 | -0.54% | ¥378.00 | ¥380.00 | ¥369.00 | 271.90K |
| 2026-07-21 | ¥372.00 | +1.36% | ¥368.00 | ¥376.00 | ¥367.00 | 279.90K |
| 2026-07-17 | ¥367.00 | -6.62% | ¥387.00 | ¥388.00 | ¥353.00 | 1.09M |
| 2026-07-16 | ¥393.00 | -2.00% | ¥406.00 | ¥406.00 | ¥386.00 | 303.30K |
| 2026-07-15 | ¥401.00 | +0.50% | ¥400.00 | ¥406.00 | ¥393.00 | 269.00K |
| 2026-07-14 | ¥399.00 | -1.48% | ¥405.00 | ¥409.00 | ¥387.00 | 545.30K |
| 2026-07-13 | ¥405.00 | -3.80% | ¥426.00 | ¥429.00 | ¥401.00 | 475.80K |
| 2026-07-10 | ¥421.00 | +5.25% | ¥408.00 | ¥438.00 | ¥405.00 | 867.30K |
| 2026-07-09 | ¥400.00 | -0.99% | ¥407.00 | ¥408.00 | ¥397.00 | 263.80K |
| 2026-07-08 | ¥404.00 | -3.35% | ¥415.00 | ¥428.00 | ¥404.00 | 434.80K |
| 2026-07-07 | ¥418.00 | +1.46% | ¥404.00 | ¥433.00 | ¥404.00 | 570.30K |
| 2026-07-06 | ¥412.00 | +5.64% | ¥390.00 | ¥415.00 | ¥389.00 | 698.20K |
| 2026-07-03 | ¥390.00 | 0.00% | ¥387.00 | ¥392.00 | ¥373.00 | 556.90K |
| 2026-07-02 | ¥390.00 | -0.26% | ¥387.00 | ¥399.00 | ¥379.00 | 296.90K |
| 2026-07-01 | ¥391.00 | 0.00% | ¥395.00 | ¥402.00 | ¥389.00 | 353.60K |
| 2026-06-30 | ¥391.00 | -1.51% | ¥393.00 | ¥398.00 | ¥378.00 | 495.10K |
| 2026-06-29 | ¥397.00 | +1.28% | ¥392.00 | ¥397.00 | ¥377.00 | 554.80K |
| 2026-06-26 | ¥392.00 | -6.89% | ¥415.00 | ¥416.00 | ¥388.00 | 644.10K |
| 2026-06-25 | ¥421.00 | +3.19% | ¥416.00 | ¥428.00 | ¥409.00 | 642.80K |
| 2026-06-24 | ¥408.00 | -3.32% | ¥420.00 | ¥443.00 | ¥407.00 | 680.00K |
| 2026-06-23 | ¥422.00 | -0.94% | ¥423.00 | ¥441.00 | ¥416.00 | 860.00K |
| 2026-06-22 | ¥426.00 | +8.67% | ¥399.00 | ¥433.00 | ¥398.00 | 801.90K |
| 2026-06-19 | ¥392.00 | -6.00% | ¥419.00 | ¥424.00 | ¥390.00 | 546.20K |
| 2026-06-18 | ¥417.00 | +0.97% | ¥412.00 | ¥429.00 | ¥395.00 | 838.40K |
| 2026-06-17 | ¥413.00 | +6.44% | ¥380.00 | ¥427.00 | ¥377.00 | 1.29M |
| 2026-06-16 | ¥388.00 | +3.74% | ¥377.00 | ¥389.00 | ¥367.00 | 533.10K |
| 2026-06-15 | ¥374.00 | +3.03% | ¥379.00 | ¥379.00 | ¥367.00 | 415.90K |
| 2026-06-12 | ¥363.00 | +0.83% | ¥368.00 | ¥373.00 | ¥352.00 | 598.90K |
| 2026-06-11 | ¥360.00 | -4.76% | ¥372.00 | ¥372.00 | ¥354.00 | 702.00K |
| 2026-06-10 | ¥378.00 | -2.58% | ¥384.00 | ¥385.00 | ¥372.00 | 633.90K |
| 2026-06-09 | ¥388.00 | -0.26% | ¥397.00 | ¥401.00 | ¥383.00 | 423.20K |
| 2026-06-08 | ¥389.00 | -3.23% | ¥390.00 | ¥393.00 | ¥380.00 | 768.20K |
| 2026-06-05 | ¥402.00 | +1.26% | ¥393.00 | ¥404.00 | ¥392.00 | 570.90K |
| 2026-06-04 | ¥397.00 | -4.11% | ¥409.00 | ¥409.00 | ¥387.00 | 751.70K |
| 2026-06-03 | ¥414.00 | +5.61% | ¥394.00 | ¥420.00 | ¥387.00 | 1.02M |
| 2026-06-02 | ¥392.00 | -9.47% | ¥418.00 | ¥418.00 | ¥378.00 | 1.85M |
| 2026-06-01 | ¥433.00 | +0.93% | ¥429.00 | ¥472.00 | ¥418.00 | 3.85M |
| 2026-05-29 | ¥429.00 | +6.19% | ¥409.00 | ¥450.00 | ¥407.00 | 4.78M |
| 2026-05-28 | ¥404.00 | -2.42% | ¥400.00 | ¥411.00 | ¥381.00 | 2.18M |
| 2026-05-27 | ¥414.00 | -1.19% | ¥483.00 | ¥499.00 | ¥401.00 | 9.58M |
| 2026-05-26 | ¥419.00 | +23.60% | ¥409.00 | ¥419.00 | ¥407.00 | 1.07M |
| 2026-05-25 | ¥339.00 | -1.45% | ¥345.00 | ¥348.00 | ¥336.00 | 280.50K |