Tsubakimoto Kogyo Co., Ltd. 8052
TSE · Japan · Producer Manufacturing
¥2,993.00+3.00 (+0.10%)
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 | ¥2,993.00 | +0.10% | ¥2,990.00 | ¥3,010.00 | ¥2,947.00 | 58.70K |
| 2026-10-01 | ¥2,990.00 | +1.74% | ¥2,916.00 | ¥2,990.00 | ¥2,915.00 | 53.70K |
| 2026-09-30 | ¥2,939.00 | -0.03% | ¥2,922.00 | ¥2,958.00 | ¥2,920.00 | 47.70K |
| 2026-09-29 | ¥2,940.00 | -0.57% | ¥2,946.00 | ¥2,946.00 | ¥2,907.00 | 141.50K |
| 2026-09-28 | ¥2,957.00 | -0.57% | ¥2,979.00 | ¥2,992.00 | ¥2,950.00 | 178.20K |
| 2026-09-25 | ¥2,974.00 | +1.54% | ¥2,950.00 | ¥2,988.00 | ¥2,950.00 | 107.60K |
| 2026-09-24 | ¥2,929.00 | -0.44% | ¥2,941.00 | ¥2,945.00 | ¥2,920.00 | 48.90K |
| 2026-09-18 | ¥2,942.00 | -1.61% | ¥2,982.00 | ¥2,993.00 | ¥2,936.00 | 48.90K |
| 2026-09-17 | ¥2,990.00 | +1.98% | ¥2,938.00 | ¥2,993.00 | ¥2,938.00 | 62.60K |
| 2026-09-16 | ¥2,932.00 | +0.58% | ¥2,927.00 | ¥2,962.00 | ¥2,927.00 | 44.10K |
| 2026-09-15 | ¥2,915.00 | -0.17% | ¥2,913.00 | ¥2,928.00 | ¥2,895.00 | 57.60K |
| 2026-09-14 | ¥2,920.00 | +1.35% | ¥2,886.00 | ¥2,920.00 | ¥2,867.00 | 101.50K |
| 2026-09-11 | ¥2,881.00 | -0.03% | ¥2,850.00 | ¥2,886.00 | ¥2,833.00 | 74.90K |
| 2026-09-10 | ¥2,882.00 | -0.24% | ¥2,879.00 | ¥2,889.00 | ¥2,862.00 | 84.90K |
| 2026-09-09 | ¥2,889.00 | +0.03% | ¥2,888.00 | ¥2,916.00 | ¥2,878.00 | 60.40K |
| 2026-09-08 | ¥2,888.00 | -2.40% | ¥2,915.00 | ¥2,915.00 | ¥2,878.00 | 67.30K |
| 2026-09-07 | ¥2,959.00 | +0.65% | ¥2,950.00 | ¥2,974.00 | ¥2,942.00 | 117.60K |
| 2026-09-04 | ¥2,940.00 | +1.84% | ¥2,890.00 | ¥2,940.00 | ¥2,880.00 | 125.50K |
| 2026-09-03 | ¥2,887.00 | +0.56% | ¥2,905.00 | ¥2,905.00 | ¥2,872.00 | 90.90K |
| 2026-09-02 | ¥2,871.00 | -2.08% | ¥2,911.00 | ¥2,921.00 | ¥2,871.00 | 75.10K |
| 2026-09-01 | ¥2,932.00 | -0.14% | ¥2,936.00 | ¥2,976.00 | ¥2,925.00 | 61.00K |
| 2026-08-31 | ¥2,936.00 | -0.20% | ¥2,930.00 | ¥2,945.00 | ¥2,886.00 | 78.00K |
| 2026-08-28 | ¥2,942.00 | +0.34% | ¥2,921.00 | ¥2,956.00 | ¥2,921.00 | 84.40K |
| 2026-08-27 | ¥2,932.00 | +1.73% | ¥2,883.00 | ¥2,938.00 | ¥2,880.00 | 66.80K |
| 2026-08-26 | ¥2,882.00 | +1.55% | ¥2,852.00 | ¥2,888.00 | ¥2,852.00 | 41.40K |
| 2026-08-25 | ¥2,838.00 | +0.64% | ¥2,850.00 | ¥2,857.00 | ¥2,822.00 | 38.50K |
| 2026-08-24 | ¥2,820.00 | +0.46% | ¥2,818.00 | ¥2,844.00 | ¥2,808.00 | 35.60K |
| 2026-08-21 | ¥2,807.00 | +0.65% | ¥2,790.00 | ¥2,815.00 | ¥2,780.00 | 32.90K |
| 2026-08-20 | ¥2,789.00 | +0.94% | ¥2,770.00 | ¥2,797.00 | ¥2,766.00 | 29.00K |
| 2026-08-19 | ¥2,763.00 | -0.90% | ¥2,771.00 | ¥2,775.00 | ¥2,742.00 | 48.90K |
| 2026-08-18 | ¥2,788.00 | -0.43% | ¥2,772.00 | ¥2,806.00 | ¥2,771.00 | 36.70K |
| 2026-08-17 | ¥2,800.00 | +0.29% | ¥2,752.00 | ¥2,810.00 | ¥2,751.00 | 43.70K |
| 2026-08-14 | ¥2,792.00 | +1.45% | ¥2,738.00 | ¥2,795.00 | ¥2,723.00 | 45.20K |
| 2026-08-13 | ¥2,752.00 | -0.54% | ¥2,751.00 | ¥2,769.00 | ¥2,748.00 | 42.90K |
| 2026-08-12 | ¥2,767.00 | +2.14% | ¥2,729.00 | ¥2,767.00 | ¥2,705.00 | 42.80K |
| 2026-08-10 | ¥2,709.00 | -0.99% | ¥2,718.00 | ¥2,744.00 | ¥2,709.00 | 45.50K |
| 2026-08-07 | ¥2,736.00 | +1.60% | ¥2,700.00 | ¥2,736.00 | ¥2,696.00 | 36.00K |
| 2026-08-06 | ¥2,693.00 | +0.52% | ¥2,676.00 | ¥2,702.00 | ¥2,675.00 | 30.40K |
| 2026-08-05 | ¥2,679.00 | +0.45% | ¥2,664.00 | ¥2,690.00 | ¥2,661.00 | 27.10K |
| 2026-08-04 | ¥2,667.00 | +1.02% | ¥2,631.00 | ¥2,683.00 | ¥2,625.00 | 68.10K |
| 2026-08-03 | ¥2,640.00 | -7.95% | ¥2,722.00 | ¥2,724.00 | ¥2,631.00 | 125.70K |
| 2026-07-31 | ¥2,868.00 | -0.59% | ¥2,898.00 | ¥2,900.00 | ¥2,850.00 | 33.40K |
| 2026-07-30 | ¥2,885.00 | -0.21% | ¥2,871.00 | ¥2,887.00 | ¥2,843.00 | 40.20K |
| 2026-07-29 | ¥2,891.00 | +1.08% | ¥2,880.00 | ¥2,897.00 | ¥2,855.00 | 34.30K |
| 2026-07-28 | ¥2,860.00 | -0.94% | ¥2,876.00 | ¥2,879.00 | ¥2,843.00 | 22.40K |
| 2026-07-27 | ¥2,887.00 | +1.30% | ¥2,880.00 | ¥2,895.00 | ¥2,862.00 | 24.70K |
| 2026-07-24 | ¥2,850.00 | -0.80% | ¥2,846.00 | ¥2,860.00 | ¥2,832.00 | 23.90K |
| 2026-07-23 | ¥2,873.00 | +0.52% | ¥2,865.00 | ¥2,878.00 | ¥2,841.00 | 25.50K |
| 2026-07-22 | ¥2,858.00 | 0.00% | ¥2,838.00 | ¥2,872.00 | ¥2,831.00 | 32.50K |
| 2026-07-21 | ¥2,858.00 | +1.13% | ¥2,866.00 | ¥2,875.00 | ¥2,846.00 | 28.60K |
| 2026-07-17 | ¥2,826.00 | -0.35% | ¥2,855.00 | ¥2,858.00 | ¥2,811.00 | 43.30K |
| 2026-07-16 | ¥2,836.00 | -0.25% | ¥2,862.00 | ¥2,862.00 | ¥2,836.00 | 15.50K |
| 2026-07-15 | ¥2,843.00 | +1.21% | ¥2,822.00 | ¥2,846.00 | ¥2,812.00 | 16.80K |
| 2026-07-14 | ¥2,809.00 | +1.48% | ¥2,790.00 | ¥2,809.00 | ¥2,735.00 | 44.30K |
| 2026-07-13 | ¥2,768.00 | -1.46% | ¥2,809.00 | ¥2,830.00 | ¥2,762.00 | 28.90K |
| 2026-07-10 | ¥2,809.00 | -0.18% | ¥2,839.00 | ¥2,841.00 | ¥2,806.00 | 25.50K |
| 2026-07-09 | ¥2,814.00 | -0.04% | ¥2,824.00 | ¥2,841.00 | ¥2,797.00 | 31.40K |
| 2026-07-08 | ¥2,815.00 | -1.57% | ¥2,820.00 | ¥2,840.00 | ¥2,810.00 | 43.70K |
| 2026-07-07 | ¥2,860.00 | +0.70% | ¥2,840.00 | ¥2,894.00 | ¥2,829.00 | 41.80K |
| 2026-07-06 | ¥2,840.00 | +1.57% | ¥2,805.00 | ¥2,840.00 | ¥2,805.00 | 28.50K |
| 2026-07-03 | ¥2,796.00 | +1.27% | ¥2,780.00 | ¥2,808.00 | ¥2,776.00 | 32.80K |
| 2026-07-02 | ¥2,761.00 | +0.77% | ¥2,745.00 | ¥2,782.00 | ¥2,732.00 | 37.40K |
| 2026-07-01 | ¥2,740.00 | +1.59% | ¥2,697.00 | ¥2,744.00 | ¥2,697.00 | 35.10K |
| 2026-06-30 | ¥2,697.00 | -0.19% | ¥2,702.00 | ¥2,709.00 | ¥2,666.00 | 32.30K |
| 2026-06-29 | ¥2,702.00 | +0.22% | ¥2,696.00 | ¥2,728.00 | ¥2,694.00 | 50.30K |
| 2026-06-26 | ¥2,696.00 | +0.75% | ¥2,685.00 | ¥2,700.00 | ¥2,680.00 | 32.90K |
| 2026-06-25 | ¥2,676.00 | -0.04% | ¥2,700.00 | ¥2,700.00 | ¥2,674.00 | 23.20K |
| 2026-06-24 | ¥2,677.00 | +0.22% | ¥2,694.00 | ¥2,705.00 | ¥2,666.00 | 20.50K |
| 2026-06-23 | ¥2,671.00 | -1.51% | ¥2,704.00 | ¥2,710.00 | ¥2,671.00 | 29.60K |
| 2026-06-22 | ¥2,712.00 | -0.26% | ¥2,725.00 | ¥2,726.00 | ¥2,697.00 | 27.60K |
| 2026-06-19 | ¥2,719.00 | +1.15% | ¥2,701.00 | ¥2,725.00 | ¥2,690.00 | 38.80K |
| 2026-06-18 | ¥2,688.00 | +0.30% | ¥2,690.00 | ¥2,703.00 | ¥2,680.00 | 25.90K |
| 2026-06-17 | ¥2,680.00 | +0.37% | ¥2,663.00 | ¥2,698.00 | ¥2,662.00 | 32.90K |
| 2026-06-16 | ¥2,670.00 | -0.48% | ¥2,690.00 | ¥2,690.00 | ¥2,655.00 | 17.30K |
| 2026-06-15 | ¥2,683.00 | +0.86% | ¥2,674.00 | ¥2,703.00 | ¥2,668.00 | 35.50K |
| 2026-06-12 | ¥2,660.00 | +0.95% | ¥2,660.00 | ¥2,662.00 | ¥2,641.00 | 51.20K |
| 2026-06-11 | ¥2,635.00 | -0.57% | ¥2,650.00 | ¥2,650.00 | ¥2,602.00 | 40.30K |
| 2026-06-10 | ¥2,650.00 | +0.76% | ¥2,623.00 | ¥2,660.00 | ¥2,600.00 | 43.50K |
| 2026-06-09 | ¥2,630.00 | -1.90% | ¥2,685.00 | ¥2,714.00 | ¥2,621.00 | 42.10K |
| 2026-06-08 | ¥2,681.00 | -0.04% | ¥2,682.00 | ¥2,682.00 | ¥2,644.00 | 44.50K |
| 2026-06-05 | ¥2,682.00 | +1.28% | ¥2,649.00 | ¥2,685.00 | ¥2,649.00 | 29.80K |
| 2026-06-04 | ¥2,648.00 | -1.08% | ¥2,677.00 | ¥2,680.00 | ¥2,631.00 | 46.20K |
| 2026-06-03 | ¥2,677.00 | +1.71% | ¥2,630.00 | ¥2,680.00 | ¥2,611.00 | 39.20K |
| 2026-06-02 | ¥2,632.00 | -1.53% | ¥2,661.00 | ¥2,661.00 | ¥2,615.00 | 43.10K |
| 2026-06-01 | ¥2,673.00 | -0.78% | ¥2,696.00 | ¥2,696.00 | ¥2,651.00 | 70.10K |
| 2026-05-29 | ¥2,694.00 | -0.07% | ¥2,696.00 | ¥2,729.00 | ¥2,694.00 | 29.60K |
| 2026-05-28 | ¥2,696.00 | +0.33% | ¥2,684.00 | ¥2,701.00 | ¥2,675.00 | 29.30K |
| 2026-05-27 | ¥2,687.00 | -0.41% | ¥2,698.00 | ¥2,715.00 | ¥2,680.00 | 32.20K |
| 2026-05-26 | ¥2,698.00 | -0.22% | ¥2,686.00 | ¥2,725.00 | ¥2,678.00 | 49.00K |
| 2026-05-25 | ¥2,704.00 | +0.71% | ¥2,686.00 | ¥2,707.00 | ¥2,678.00 | 34.30K |