Tsukamoto Corporation Co., Ltd. 8025
TSE · Japan · Consumer Non-Durables
¥1,400.00-3.00 (-0.21%)
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 | ¥1,400.00 | -0.21% | ¥1,403.00 | ¥1,412.00 | ¥1,400.00 | 1.40K |
| 2026-10-01 | ¥1,403.00 | +3.31% | ¥1,358.00 | ¥1,414.00 | ¥1,358.00 | 6.70K |
| 2026-09-30 | ¥1,358.00 | +1.72% | ¥1,343.00 | ¥1,359.00 | ¥1,343.00 | 1.60K |
| 2026-09-29 | ¥1,335.00 | +0.98% | ¥1,319.00 | ¥1,347.00 | ¥1,301.00 | 3.50K |
| 2026-09-28 | ¥1,322.00 | +1.15% | ¥1,314.00 | ¥1,322.00 | ¥1,314.00 | 300 |
| 2026-09-25 | ¥1,307.00 | +0.08% | ¥1,307.00 | ¥1,307.00 | ¥1,307.00 | 200 |
| 2026-09-24 | ¥1,306.00 | 0.00% | ¥1,306.00 | ¥1,311.00 | ¥1,306.00 | 600 |
| 2026-09-18 | ¥1,306.00 | 0.00% | ¥1,306.00 | ¥1,306.00 | ¥1,306.00 | 0 |
| 2026-09-17 | ¥1,306.00 | 0.00% | ¥1,306.00 | ¥1,306.00 | ¥1,306.00 | 0 |
| 2026-09-16 | ¥1,306.00 | -0.23% | ¥1,307.00 | ¥1,328.00 | ¥1,306.00 | 500 |
| 2026-09-15 | ¥1,309.00 | -0.46% | ¥1,304.00 | ¥1,316.00 | ¥1,302.00 | 1.60K |
| 2026-09-14 | ¥1,315.00 | +1.08% | ¥1,301.00 | ¥1,315.00 | ¥1,301.00 | 300 |
| 2026-09-11 | ¥1,301.00 | +0.08% | ¥1,300.00 | ¥1,301.00 | ¥1,300.00 | 200 |
| 2026-09-10 | ¥1,300.00 | +0.31% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 200 |
| 2026-09-09 | ¥1,296.00 | -0.38% | ¥1,305.00 | ¥1,314.00 | ¥1,295.00 | 1.00K |
| 2026-09-08 | ¥1,301.00 | -0.23% | ¥1,304.00 | ¥1,312.00 | ¥1,301.00 | 1.70K |
| 2026-09-07 | ¥1,304.00 | -1.51% | ¥1,315.00 | ¥1,315.00 | ¥1,304.00 | 1.70K |
| 2026-09-04 | ¥1,324.00 | +0.61% | ¥1,316.00 | ¥1,324.00 | ¥1,313.00 | 300 |
| 2026-09-03 | ¥1,316.00 | -1.57% | ¥1,316.00 | ¥1,320.00 | ¥1,314.00 | 500 |
| 2026-09-02 | ¥1,337.00 | +1.29% | ¥1,320.00 | ¥1,337.00 | ¥1,315.00 | 300 |
| 2026-09-01 | ¥1,320.00 | -2.22% | ¥1,336.00 | ¥1,337.00 | ¥1,306.00 | 2.50K |
| 2026-08-31 | ¥1,350.00 | +0.37% | ¥1,340.00 | ¥1,350.00 | ¥1,295.00 | 3.00K |
| 2026-08-28 | ¥1,345.00 | -1.54% | ¥1,366.00 | ¥1,375.00 | ¥1,345.00 | 800 |
| 2026-08-27 | ¥1,366.00 | +1.19% | ¥1,339.00 | ¥1,370.00 | ¥1,339.00 | 1.00K |
| 2026-08-26 | ¥1,350.00 | -0.74% | ¥1,360.00 | ¥1,360.00 | ¥1,297.00 | 3.30K |
| 2026-08-25 | ¥1,360.00 | +2.03% | ¥1,318.00 | ¥1,365.00 | ¥1,295.00 | 2.90K |
| 2026-08-24 | ¥1,333.00 | +0.45% | ¥1,333.00 | ¥1,333.00 | ¥1,333.00 | 100 |
| 2026-08-21 | ¥1,327.00 | -1.12% | ¥1,343.00 | ¥1,355.00 | ¥1,326.00 | 1.70K |
| 2026-08-20 | ¥1,342.00 | +0.83% | ¥1,324.00 | ¥1,373.00 | ¥1,324.00 | 2.10K |
| 2026-08-19 | ¥1,331.00 | -0.15% | ¥1,354.00 | ¥1,360.00 | ¥1,316.00 | 2.10K |
| 2026-08-18 | ¥1,333.00 | 0.00% | ¥1,333.00 | ¥1,352.00 | ¥1,333.00 | 900 |
| 2026-08-17 | ¥1,333.00 | -1.19% | ¥1,338.00 | ¥1,351.00 | ¥1,333.00 | 1.60K |
| 2026-08-14 | ¥1,349.00 | +1.50% | ¥1,349.00 | ¥1,351.00 | ¥1,320.00 | 3.40K |
| 2026-08-13 | ¥1,329.00 | 0.00% | ¥1,329.00 | ¥1,350.00 | ¥1,290.00 | 2.60K |
| 2026-08-12 | ¥1,329.00 | +2.86% | ¥1,308.00 | ¥1,338.00 | ¥1,308.00 | 1.90K |
| 2026-08-10 | ¥1,292.00 | +1.10% | ¥1,281.00 | ¥1,292.00 | ¥1,281.00 | 500 |
| 2026-08-07 | ¥1,278.00 | -4.56% | ¥1,340.00 | ¥1,340.00 | ¥1,278.00 | 3.60K |
| 2026-08-06 | ¥1,339.00 | +2.21% | ¥1,337.00 | ¥1,339.00 | ¥1,307.00 | 400 |
| 2026-08-05 | ¥1,310.00 | -1.50% | ¥1,300.00 | ¥1,330.00 | ¥1,300.00 | 900 |
| 2026-08-04 | ¥1,330.00 | 0.00% | ¥1,330.00 | ¥1,330.00 | ¥1,330.00 | 0 |
| 2026-08-03 | ¥1,330.00 | 0.00% | ¥1,330.00 | ¥1,339.00 | ¥1,330.00 | 700 |
| 2026-07-31 | ¥1,330.00 | +0.15% | ¥1,324.00 | ¥1,330.00 | ¥1,324.00 | 500 |
| 2026-07-30 | ¥1,328.00 | -0.82% | ¥1,341.00 | ¥1,341.00 | ¥1,324.00 | 3.10K |
| 2026-07-29 | ¥1,339.00 | +2.61% | ¥1,329.00 | ¥1,340.00 | ¥1,329.00 | 2.00K |
| 2026-07-28 | ¥1,305.00 | +1.87% | ¥1,281.00 | ¥1,311.00 | ¥1,281.00 | 600 |
| 2026-07-27 | ¥1,281.00 | 0.00% | ¥1,281.00 | ¥1,281.00 | ¥1,281.00 | 400 |
| 2026-07-24 | ¥1,281.00 | -1.61% | ¥1,300.00 | ¥1,300.00 | ¥1,240.00 | 3.90K |
| 2026-07-23 | ¥1,302.00 | -1.21% | ¥1,318.00 | ¥1,318.00 | ¥1,302.00 | 2.00K |
| 2026-07-22 | ¥1,318.00 | +1.00% | ¥1,305.00 | ¥1,318.00 | ¥1,305.00 | 3.10K |
| 2026-07-21 | ¥1,305.00 | +1.48% | ¥1,287.00 | ¥1,309.00 | ¥1,287.00 | 1.70K |
| 2026-07-17 | ¥1,286.00 | -1.83% | ¥1,294.00 | ¥1,294.00 | ¥1,280.00 | 1.70K |
| 2026-07-16 | ¥1,310.00 | +1.00% | ¥1,310.00 | ¥1,330.00 | ¥1,310.00 | 700 |
| 2026-07-15 | ¥1,297.00 | +0.54% | ¥1,290.00 | ¥1,340.00 | ¥1,283.00 | 3.10K |
| 2026-07-14 | ¥1,290.00 | +0.39% | ¥1,282.00 | ¥1,300.00 | ¥1,258.00 | 3.60K |
| 2026-07-13 | ¥1,285.00 | +2.72% | ¥1,260.00 | ¥1,285.00 | ¥1,251.00 | 2.60K |
| 2026-07-10 | ¥1,251.00 | +3.56% | ¥1,238.00 | ¥1,253.00 | ¥1,214.00 | 5.20K |
| 2026-07-09 | ¥1,208.00 | -2.34% | ¥1,239.00 | ¥1,250.00 | ¥1,208.00 | 2.10K |
| 2026-07-08 | ¥1,237.00 | +0.49% | ¥1,232.00 | ¥1,237.00 | ¥1,221.00 | 800 |
| 2026-07-07 | ¥1,231.00 | -1.05% | ¥1,237.00 | ¥1,239.00 | ¥1,231.00 | 1.90K |
| 2026-07-06 | ¥1,244.00 | -0.08% | ¥1,275.00 | ¥1,275.00 | ¥1,234.00 | 1.60K |
| 2026-07-03 | ¥1,245.00 | -0.72% | ¥1,254.00 | ¥1,290.00 | ¥1,245.00 | 800 |
| 2026-07-02 | ¥1,254.00 | 0.00% | ¥1,284.00 | ¥1,284.00 | ¥1,254.00 | 1.20K |
| 2026-07-01 | ¥1,254.00 | -3.46% | ¥1,295.00 | ¥1,295.00 | ¥1,254.00 | 800 |
| 2026-06-30 | ¥1,299.00 | +5.95% | ¥1,226.00 | ¥1,299.00 | ¥1,226.00 | 6.60K |
| 2026-06-29 | ¥1,226.00 | -1.13% | ¥1,240.00 | ¥1,240.00 | ¥1,226.00 | 200 |
| 2026-06-26 | ¥1,240.00 | +1.56% | ¥1,212.00 | ¥1,240.00 | ¥1,212.00 | 1.10K |
| 2026-06-25 | ¥1,221.00 | -1.13% | ¥1,235.00 | ¥1,235.00 | ¥1,221.00 | 600 |
| 2026-06-24 | ¥1,235.00 | +0.82% | ¥1,226.00 | ¥1,235.00 | ¥1,226.00 | 500 |
| 2026-06-23 | ¥1,225.00 | -1.29% | ¥1,241.00 | ¥1,241.00 | ¥1,225.00 | 1.00K |
| 2026-06-22 | ¥1,241.00 | 0.00% | ¥1,241.00 | ¥1,244.00 | ¥1,241.00 | 1.20K |
| 2026-06-19 | ¥1,241.00 | +0.89% | ¥1,252.00 | ¥1,253.00 | ¥1,232.00 | 1.40K |
| 2026-06-18 | ¥1,230.00 | +0.49% | ¥1,224.00 | ¥1,264.00 | ¥1,224.00 | 2.20K |
| 2026-06-17 | ¥1,224.00 | -0.24% | ¥1,204.00 | ¥1,224.00 | ¥1,204.00 | 1.90K |
| 2026-06-16 | ¥1,227.00 | -1.05% | ¥1,230.00 | ¥1,230.00 | ¥1,200.00 | 2.30K |
| 2026-06-15 | ¥1,240.00 | -0.88% | ¥1,240.00 | ¥1,242.00 | ¥1,240.00 | 600 |
| 2026-06-12 | ¥1,251.00 | +1.71% | ¥1,249.00 | ¥1,259.00 | ¥1,249.00 | 2.50K |
| 2026-06-11 | ¥1,230.00 | +1.40% | ¥1,217.00 | ¥1,230.00 | ¥1,213.00 | 900 |
| 2026-06-10 | ¥1,213.00 | +0.08% | ¥1,213.00 | ¥1,213.00 | ¥1,213.00 | 100 |
| 2026-06-09 | ¥1,212.00 | -0.25% | ¥1,212.00 | ¥1,212.00 | ¥1,212.00 | 400 |
| 2026-06-08 | ¥1,215.00 | +0.41% | ¥1,213.00 | ¥1,215.00 | ¥1,213.00 | 200 |
| 2026-06-05 | ¥1,210.00 | +0.08% | ¥1,210.00 | ¥1,210.00 | ¥1,210.00 | 100 |
| 2026-06-04 | ¥1,209.00 | -0.41% | ¥1,209.00 | ¥1,209.00 | ¥1,209.00 | 100 |
| 2026-06-03 | ¥1,214.00 | 0.00% | ¥1,210.00 | ¥1,215.00 | ¥1,210.00 | 400 |
| 2026-06-02 | ¥1,214.00 | +0.33% | ¥1,230.00 | ¥1,230.00 | ¥1,209.00 | 1.70K |
| 2026-06-01 | ¥1,210.00 | 0.00% | ¥1,210.00 | ¥1,240.00 | ¥1,207.00 | 2.50K |
| 2026-05-29 | ¥1,210.00 | -1.06% | ¥1,206.00 | ¥1,210.00 | ¥1,206.00 | 300 |
| 2026-05-28 | ¥1,223.00 | -1.37% | ¥1,210.00 | ¥1,223.00 | ¥1,210.00 | 300 |
| 2026-05-27 | ¥1,240.00 | +1.22% | ¥1,225.00 | ¥1,240.00 | ¥1,225.00 | 400 |
| 2026-05-26 | ¥1,225.00 | 0.00% | ¥1,225.00 | ¥1,225.00 | ¥1,225.00 | 0 |
| 2026-05-25 | ¥1,225.00 | -0.08% | ¥1,234.00 | ¥1,234.00 | ¥1,225.00 | 400 |