Tsutsumi Jewelry Co., Ltd. 7937
TSE · Japan · Retail Trade
¥2,428.00-42.00 (-1.70%)
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 | ¥2,428.00 | -1.70% | ¥2,470.00 | ¥2,470.00 | ¥2,426.00 | 28.20K |
| 2026-10-01 | ¥2,470.00 | -1.20% | ¥2,500.00 | ¥2,500.00 | ¥2,463.00 | 19.60K |
| 2026-09-30 | ¥2,500.00 | +0.36% | ¥2,491.00 | ¥2,515.00 | ¥2,475.00 | 15.10K |
| 2026-09-29 | ¥2,491.00 | -3.30% | ¥2,531.00 | ¥2,531.00 | ¥2,491.00 | 29.10K |
| 2026-09-28 | ¥2,576.00 | +0.55% | ¥2,565.00 | ¥2,577.00 | ¥2,565.00 | 12.80K |
| 2026-09-25 | ¥2,562.00 | +0.39% | ¥2,556.00 | ¥2,579.00 | ¥2,556.00 | 13.00K |
| 2026-09-24 | ¥2,552.00 | -0.47% | ¥2,580.00 | ¥2,580.00 | ¥2,552.00 | 11.50K |
| 2026-09-18 | ¥2,564.00 | +0.20% | ¥2,559.00 | ¥2,570.00 | ¥2,545.00 | 9.60K |
| 2026-09-17 | ¥2,559.00 | +0.47% | ¥2,549.00 | ¥2,562.00 | ¥2,542.00 | 6.10K |
| 2026-09-16 | ¥2,547.00 | +0.59% | ¥2,530.00 | ¥2,561.00 | ¥2,530.00 | 8.40K |
| 2026-09-15 | ¥2,532.00 | -0.67% | ¥2,549.00 | ¥2,557.00 | ¥2,522.00 | 12.40K |
| 2026-09-14 | ¥2,549.00 | +0.16% | ¥2,555.00 | ¥2,563.00 | ¥2,533.00 | 7.70K |
| 2026-09-11 | ¥2,545.00 | -0.24% | ¥2,516.00 | ¥2,563.00 | ¥2,511.00 | 17.20K |
| 2026-09-10 | ¥2,551.00 | -0.16% | ¥2,555.00 | ¥2,562.00 | ¥2,513.00 | 15.40K |
| 2026-09-09 | ¥2,555.00 | -0.97% | ¥2,575.00 | ¥2,578.00 | ¥2,555.00 | 16.80K |
| 2026-09-08 | ¥2,580.00 | -1.68% | ¥2,616.00 | ¥2,621.00 | ¥2,580.00 | 20.20K |
| 2026-09-07 | ¥2,624.00 | -1.28% | ¥2,667.00 | ¥2,668.00 | ¥2,605.00 | 16.00K |
| 2026-09-04 | ¥2,658.00 | -0.15% | ¥2,677.00 | ¥2,678.00 | ¥2,637.00 | 15.40K |
| 2026-09-03 | ¥2,662.00 | +1.06% | ¥2,621.00 | ¥2,673.00 | ¥2,621.00 | 11.00K |
| 2026-09-02 | ¥2,634.00 | -1.68% | ¥2,662.00 | ¥2,677.00 | ¥2,622.00 | 17.00K |
| 2026-09-01 | ¥2,679.00 | +0.30% | ¥2,680.00 | ¥2,704.00 | ¥2,670.00 | 15.50K |
| 2026-08-31 | ¥2,671.00 | +0.15% | ¥2,666.00 | ¥2,692.00 | ¥2,651.00 | 12.40K |
| 2026-08-28 | ¥2,667.00 | -1.22% | ¥2,700.00 | ¥2,700.00 | ¥2,661.00 | 11.80K |
| 2026-08-27 | ¥2,700.00 | -2.17% | ¥2,755.00 | ¥2,755.00 | ¥2,682.00 | 15.90K |
| 2026-08-26 | ¥2,760.00 | +2.49% | ¥2,723.00 | ¥2,760.00 | ¥2,711.00 | 15.50K |
| 2026-08-25 | ¥2,693.00 | +1.55% | ¥2,682.00 | ¥2,720.00 | ¥2,654.00 | 16.20K |
| 2026-08-24 | ¥2,652.00 | +1.88% | ¥2,647.00 | ¥2,681.00 | ¥2,624.00 | 17.60K |
| 2026-08-21 | ¥2,603.00 | +0.58% | ¥2,588.00 | ¥2,620.00 | ¥2,542.00 | 24.90K |
| 2026-08-20 | ¥2,588.00 | +0.19% | ¥2,583.00 | ¥2,615.00 | ¥2,580.00 | 17.10K |
| 2026-08-19 | ¥2,583.00 | -0.46% | ¥2,589.00 | ¥2,595.00 | ¥2,574.00 | 11.20K |
| 2026-08-18 | ¥2,595.00 | -0.76% | ¥2,615.00 | ¥2,615.00 | ¥2,566.00 | 18.30K |
| 2026-08-17 | ¥2,615.00 | -0.34% | ¥2,640.00 | ¥2,655.00 | ¥2,611.00 | 16.70K |
| 2026-08-14 | ¥2,624.00 | +1.94% | ¥2,574.00 | ¥2,635.00 | ¥2,574.00 | 14.00K |
| 2026-08-13 | ¥2,574.00 | +1.78% | ¥2,527.00 | ¥2,588.00 | ¥2,524.00 | 21.80K |
| 2026-08-12 | ¥2,529.00 | -0.35% | ¥2,556.00 | ¥2,556.00 | ¥2,521.00 | 10.80K |
| 2026-08-10 | ¥2,538.00 | +0.28% | ¥2,532.00 | ¥2,562.00 | ¥2,525.00 | 5.50K |
| 2026-08-07 | ¥2,531.00 | -2.95% | ¥2,610.00 | ¥2,670.00 | ¥2,489.00 | 52.00K |
| 2026-08-06 | ¥2,608.00 | +2.11% | ¥2,570.00 | ¥2,635.00 | ¥2,550.00 | 26.90K |
| 2026-08-05 | ¥2,554.00 | +1.31% | ¥2,521.00 | ¥2,559.00 | ¥2,521.00 | 9.90K |
| 2026-08-04 | ¥2,521.00 | -1.33% | ¥2,527.00 | ¥2,555.00 | ¥2,521.00 | 12.80K |
| 2026-08-03 | ¥2,555.00 | +0.08% | ¥2,553.00 | ¥2,557.00 | ¥2,509.00 | 22.80K |
| 2026-07-31 | ¥2,553.00 | -1.39% | ¥2,606.00 | ¥2,612.00 | ¥2,553.00 | 14.40K |
| 2026-07-30 | ¥2,589.00 | -1.22% | ¥2,621.00 | ¥2,633.00 | ¥2,589.00 | 11.70K |
| 2026-07-29 | ¥2,621.00 | -0.94% | ¥2,645.00 | ¥2,645.00 | ¥2,611.00 | 8.30K |
| 2026-07-28 | ¥2,646.00 | -0.75% | ¥2,659.00 | ¥2,663.00 | ¥2,639.00 | 4.20K |
| 2026-07-27 | ¥2,666.00 | +1.37% | ¥2,630.00 | ¥2,668.00 | ¥2,630.00 | 3.60K |
| 2026-07-24 | ¥2,630.00 | -0.49% | ¥2,629.00 | ¥2,637.00 | ¥2,603.00 | 8.10K |
| 2026-07-23 | ¥2,643.00 | +0.04% | ¥2,642.00 | ¥2,659.00 | ¥2,642.00 | 4.70K |
| 2026-07-22 | ¥2,642.00 | +0.15% | ¥2,650.00 | ¥2,696.00 | ¥2,631.00 | 6.20K |
| 2026-07-21 | ¥2,638.00 | +1.77% | ¥2,630.00 | ¥2,638.00 | ¥2,616.00 | 10.00K |
| 2026-07-17 | ¥2,592.00 | -0.84% | ¥2,610.00 | ¥2,610.00 | ¥2,570.00 | 13.00K |
| 2026-07-16 | ¥2,614.00 | -0.83% | ¥2,619.00 | ¥2,652.00 | ¥2,595.00 | 9.70K |
| 2026-07-15 | ¥2,636.00 | +0.80% | ¥2,605.00 | ¥2,650.00 | ¥2,604.00 | 8.70K |
| 2026-07-14 | ¥2,615.00 | +1.20% | ¥2,601.00 | ¥2,640.00 | ¥2,601.00 | 8.90K |
| 2026-07-13 | ¥2,584.00 | -0.92% | ¥2,608.00 | ¥2,619.00 | ¥2,584.00 | 10.20K |
| 2026-07-10 | ¥2,608.00 | -0.08% | ¥2,616.00 | ¥2,620.00 | ¥2,605.00 | 5.00K |
| 2026-07-09 | ¥2,610.00 | -0.72% | ¥2,628.00 | ¥2,641.00 | ¥2,610.00 | 5.10K |
| 2026-07-08 | ¥2,629.00 | +0.38% | ¥2,610.00 | ¥2,648.00 | ¥2,600.00 | 9.00K |
| 2026-07-07 | ¥2,619.00 | +0.50% | ¥2,628.00 | ¥2,655.00 | ¥2,619.00 | 4.80K |
| 2026-07-06 | ¥2,606.00 | -0.04% | ¥2,605.00 | ¥2,638.00 | ¥2,605.00 | 7.80K |
| 2026-07-03 | ¥2,607.00 | +2.44% | ¥2,566.00 | ¥2,620.00 | ¥2,550.00 | 16.10K |
| 2026-07-02 | ¥2,545.00 | +0.24% | ¥2,560.00 | ¥2,567.00 | ¥2,531.00 | 11.30K |
| 2026-07-01 | ¥2,539.00 | -0.70% | ¥2,574.00 | ¥2,575.00 | ¥2,522.00 | 12.60K |
| 2026-06-30 | ¥2,557.00 | -2.14% | ¥2,630.00 | ¥2,637.00 | ¥2,540.00 | 14.70K |
| 2026-06-29 | ¥2,613.00 | +0.89% | ¥2,588.00 | ¥2,624.00 | ¥2,588.00 | 6.10K |
| 2026-06-26 | ¥2,590.00 | -1.22% | ¥2,619.00 | ¥2,620.00 | ¥2,583.00 | 11.50K |
| 2026-06-25 | ¥2,622.00 | -1.17% | ¥2,673.00 | ¥2,680.00 | ¥2,614.00 | 8.00K |
| 2026-06-24 | ¥2,653.00 | +0.38% | ¥2,646.00 | ¥2,673.00 | ¥2,644.00 | 4.50K |
| 2026-06-23 | ¥2,643.00 | -2.11% | ¥2,667.00 | ¥2,688.00 | ¥2,643.00 | 7.80K |
| 2026-06-22 | ¥2,700.00 | -1.03% | ¥2,704.00 | ¥2,727.00 | ¥2,692.00 | 3.80K |
| 2026-06-19 | ¥2,728.00 | +1.22% | ¥2,695.00 | ¥2,729.00 | ¥2,695.00 | 18.00K |
| 2026-06-18 | ¥2,695.00 | -0.19% | ¥2,688.00 | ¥2,718.00 | ¥2,688.00 | 7.60K |
| 2026-06-17 | ¥2,700.00 | -0.22% | ¥2,709.00 | ¥2,748.00 | ¥2,687.00 | 9.00K |
| 2026-06-16 | ¥2,706.00 | -0.40% | ¥2,694.00 | ¥2,719.00 | ¥2,680.00 | 5.70K |
| 2026-06-15 | ¥2,717.00 | +1.68% | ¥2,698.00 | ¥2,734.00 | ¥2,692.00 | 9.40K |
| 2026-06-12 | ¥2,672.00 | +0.49% | ¥2,692.00 | ¥2,692.00 | ¥2,662.00 | 8.60K |
| 2026-06-11 | ¥2,659.00 | +1.53% | ¥2,597.00 | ¥2,659.00 | ¥2,584.00 | 15.10K |
| 2026-06-10 | ¥2,619.00 | -0.72% | ¥2,625.00 | ¥2,658.00 | ¥2,596.00 | 26.20K |
| 2026-06-09 | ¥2,638.00 | -2.48% | ¥2,705.00 | ¥2,714.00 | ¥2,620.00 | 20.40K |
| 2026-06-08 | ¥2,705.00 | -1.21% | ¥2,701.00 | ¥2,731.00 | ¥2,692.00 | 8.60K |
| 2026-06-05 | ¥2,738.00 | +1.90% | ¥2,705.00 | ¥2,750.00 | ¥2,705.00 | 14.80K |
| 2026-06-04 | ¥2,687.00 | -0.70% | ¥2,706.00 | ¥2,723.00 | ¥2,670.00 | 7.20K |
| 2026-06-03 | ¥2,706.00 | -0.59% | ¥2,722.00 | ¥2,742.00 | ¥2,672.00 | 16.60K |
| 2026-06-02 | ¥2,722.00 | -1.73% | ¥2,754.00 | ¥2,764.00 | ¥2,687.00 | 19.60K |
| 2026-06-01 | ¥2,770.00 | +0.18% | ¥2,792.00 | ¥2,834.00 | ¥2,768.00 | 14.20K |
| 2026-05-29 | ¥2,765.00 | -3.46% | ¥2,872.00 | ¥2,903.00 | ¥2,765.00 | 13.70K |
| 2026-05-28 | ¥2,864.00 | +1.52% | ¥2,811.00 | ¥2,872.00 | ¥2,793.00 | 19.70K |
| 2026-05-27 | ¥2,821.00 | +2.40% | ¥2,767.00 | ¥2,833.00 | ¥2,763.00 | 18.90K |
| 2026-05-26 | ¥2,755.00 | -1.54% | ¥2,798.00 | ¥2,798.00 | ¥2,755.00 | 17.60K |
| 2026-05-25 | ¥2,798.00 | +1.19% | ¥2,789.00 | ¥2,833.00 | ¥2,745.00 | 25.80K |