Tsuzuki Denki Co., Ltd. 8157
TSE · Japan · Technology Services
¥4,290.00-30.00 (-0.69%)
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 | ¥4,290.00 | -0.69% | ¥4,320.00 | ¥4,350.00 | ¥4,275.00 | 26.10K |
| 2026-10-01 | ¥4,320.00 | +1.89% | ¥4,240.00 | ¥4,320.00 | ¥4,170.00 | 31.90K |
| 2026-09-30 | ¥4,240.00 | +1.80% | ¥4,195.00 | ¥4,270.00 | ¥4,150.00 | 50.30K |
| 2026-09-29 | ¥4,165.00 | -2.46% | ¥4,150.00 | ¥4,175.00 | ¥4,105.00 | 99.30K |
| 2026-09-28 | ¥4,270.00 | -2.06% | ¥4,370.00 | ¥4,385.00 | ¥4,240.00 | 196.10K |
| 2026-09-25 | ¥4,360.00 | +2.11% | ¥4,270.00 | ¥4,360.00 | ¥4,260.00 | 70.60K |
| 2026-09-24 | ¥4,270.00 | -0.47% | ¥4,305.00 | ¥4,365.00 | ¥4,220.00 | 127.60K |
| 2026-09-18 | ¥4,290.00 | -1.38% | ¥4,340.00 | ¥4,350.00 | ¥4,290.00 | 34.60K |
| 2026-09-17 | ¥4,350.00 | +1.87% | ¥4,280.00 | ¥4,365.00 | ¥4,280.00 | 47.60K |
| 2026-09-16 | ¥4,270.00 | +0.59% | ¥4,225.00 | ¥4,295.00 | ¥4,225.00 | 28.30K |
| 2026-09-15 | ¥4,245.00 | +1.92% | ¥4,175.00 | ¥4,245.00 | ¥4,150.00 | 25.30K |
| 2026-09-14 | ¥4,165.00 | +0.85% | ¥4,135.00 | ¥4,165.00 | ¥4,120.00 | 23.70K |
| 2026-09-11 | ¥4,130.00 | 0.00% | ¥4,070.00 | ¥4,160.00 | ¥4,045.00 | 48.80K |
| 2026-09-10 | ¥4,130.00 | +0.49% | ¥4,090.00 | ¥4,135.00 | ¥4,070.00 | 26.10K |
| 2026-09-09 | ¥4,110.00 | +0.24% | ¥4,100.00 | ¥4,115.00 | ¥4,065.00 | 21.10K |
| 2026-09-08 | ¥4,100.00 | -2.26% | ¥4,185.00 | ¥4,185.00 | ¥4,100.00 | 33.40K |
| 2026-09-07 | ¥4,195.00 | +0.60% | ¥4,170.00 | ¥4,220.00 | ¥4,160.00 | 25.50K |
| 2026-09-04 | ¥4,170.00 | +0.12% | ¥4,150.00 | ¥4,180.00 | ¥4,125.00 | 33.60K |
| 2026-09-03 | ¥4,165.00 | +0.36% | ¥4,150.00 | ¥4,170.00 | ¥4,105.00 | 35.20K |
| 2026-09-02 | ¥4,150.00 | -3.71% | ¥4,240.00 | ¥4,280.00 | ¥4,150.00 | 52.50K |
| 2026-09-01 | ¥4,310.00 | +0.58% | ¥4,280.00 | ¥4,345.00 | ¥4,250.00 | 40.10K |
| 2026-08-31 | ¥4,285.00 | +2.15% | ¥4,195.00 | ¥4,285.00 | ¥4,170.00 | 31.90K |
| 2026-08-28 | ¥4,195.00 | -0.36% | ¥4,230.00 | ¥4,255.00 | ¥4,170.00 | 38.40K |
| 2026-08-27 | ¥4,210.00 | +0.48% | ¥4,210.00 | ¥4,245.00 | ¥4,180.00 | 27.90K |
| 2026-08-26 | ¥4,190.00 | +0.60% | ¥4,195.00 | ¥4,250.00 | ¥4,180.00 | 30.80K |
| 2026-08-25 | ¥4,165.00 | +0.24% | ¥4,185.00 | ¥4,205.00 | ¥4,140.00 | 43.10K |
| 2026-08-24 | ¥4,155.00 | +0.85% | ¥4,105.00 | ¥4,185.00 | ¥4,100.00 | 33.10K |
| 2026-08-21 | ¥4,120.00 | +1.48% | ¥4,005.00 | ¥4,125.00 | ¥4,005.00 | 26.50K |
| 2026-08-20 | ¥4,060.00 | +2.14% | ¥3,975.00 | ¥4,060.00 | ¥3,975.00 | 28.10K |
| 2026-08-19 | ¥3,975.00 | -1.36% | ¥4,010.00 | ¥4,010.00 | ¥3,945.00 | 46.90K |
| 2026-08-18 | ¥4,030.00 | -2.07% | ¥4,115.00 | ¥4,115.00 | ¥4,025.00 | 26.20K |
| 2026-08-17 | ¥4,115.00 | -1.56% | ¥4,110.00 | ¥4,150.00 | ¥4,095.00 | 43.20K |
| 2026-08-14 | ¥4,180.00 | +1.95% | ¥4,080.00 | ¥4,185.00 | ¥4,080.00 | 43.20K |
| 2026-08-13 | ¥4,100.00 | +2.89% | ¥4,015.00 | ¥4,100.00 | ¥4,000.00 | 29.00K |
| 2026-08-12 | ¥3,985.00 | -1.36% | ¥4,040.00 | ¥4,050.00 | ¥3,940.00 | 47.00K |
| 2026-08-10 | ¥4,040.00 | -0.12% | ¥4,050.00 | ¥4,080.00 | ¥4,015.00 | 27.60K |
| 2026-08-07 | ¥4,045.00 | -0.12% | ¥4,015.00 | ¥4,070.00 | ¥3,985.00 | 35.00K |
| 2026-08-06 | ¥4,050.00 | +0.50% | ¥3,980.00 | ¥4,065.00 | ¥3,950.00 | 43.50K |
| 2026-08-05 | ¥4,030.00 | +3.60% | ¥3,945.00 | ¥4,035.00 | ¥3,935.00 | 56.70K |
| 2026-08-04 | ¥3,890.00 | +1.97% | ¥3,820.00 | ¥3,915.00 | ¥3,755.00 | 72.20K |
| 2026-08-03 | ¥3,815.00 | -0.13% | ¥3,820.00 | ¥3,845.00 | ¥3,740.00 | 99.10K |
| 2026-07-31 | ¥3,820.00 | -10.43% | ¥4,265.00 | ¥4,305.00 | ¥3,815.00 | 189.80K |
| 2026-07-30 | ¥4,265.00 | +4.41% | ¥4,085.00 | ¥4,265.00 | ¥4,055.00 | 87.90K |
| 2026-07-29 | ¥4,085.00 | +1.36% | ¥4,030.00 | ¥4,095.00 | ¥4,005.00 | 55.40K |
| 2026-07-28 | ¥4,030.00 | -2.66% | ¥4,080.00 | ¥4,135.00 | ¥3,995.00 | 48.60K |
| 2026-07-27 | ¥4,140.00 | +3.63% | ¥3,995.00 | ¥4,140.00 | ¥3,995.00 | 36.60K |
| 2026-07-24 | ¥3,995.00 | -0.13% | ¥3,950.00 | ¥3,995.00 | ¥3,915.00 | 27.10K |
| 2026-07-23 | ¥4,000.00 | -0.74% | ¥4,030.00 | ¥4,050.00 | ¥3,980.00 | 38.50K |
| 2026-07-22 | ¥4,030.00 | +1.00% | ¥4,010.00 | ¥4,050.00 | ¥3,980.00 | 27.50K |
| 2026-07-21 | ¥3,990.00 | +2.44% | ¥3,930.00 | ¥4,000.00 | ¥3,900.00 | 40.60K |
| 2026-07-17 | ¥3,895.00 | -2.50% | ¥4,000.00 | ¥4,025.00 | ¥3,850.00 | 50.10K |
| 2026-07-16 | ¥3,995.00 | -3.03% | ¥4,120.00 | ¥4,120.00 | ¥3,985.00 | 36.20K |
| 2026-07-15 | ¥4,120.00 | +1.35% | ¥4,090.00 | ¥4,130.00 | ¥4,080.00 | 17.40K |
| 2026-07-14 | ¥4,065.00 | +0.87% | ¥4,050.00 | ¥4,115.00 | ¥3,990.00 | 27.20K |
| 2026-07-13 | ¥4,030.00 | -0.62% | ¥4,100.00 | ¥4,150.00 | ¥4,010.00 | 29.00K |
| 2026-07-10 | ¥4,055.00 | +1.25% | ¥4,030.00 | ¥4,090.00 | ¥4,005.00 | 29.70K |
| 2026-07-09 | ¥4,005.00 | +2.30% | ¥3,970.00 | ¥4,020.00 | ¥3,950.00 | 34.80K |
| 2026-07-08 | ¥3,915.00 | -1.51% | ¥3,995.00 | ¥3,995.00 | ¥3,915.00 | 25.50K |
| 2026-07-07 | ¥3,975.00 | 0.00% | ¥3,975.00 | ¥4,055.00 | ¥3,970.00 | 24.10K |
| 2026-07-06 | ¥3,975.00 | +0.51% | ¥3,960.00 | ¥4,045.00 | ¥3,935.00 | 35.00K |
| 2026-07-03 | ¥3,955.00 | +1.02% | ¥3,905.00 | ¥3,975.00 | ¥3,875.00 | 33.30K |
| 2026-07-02 | ¥3,915.00 | +0.38% | ¥3,900.00 | ¥3,985.00 | ¥3,885.00 | 34.00K |
| 2026-07-01 | ¥3,900.00 | -0.13% | ¥3,940.00 | ¥3,950.00 | ¥3,890.00 | 30.10K |
| 2026-06-30 | ¥3,905.00 | -1.26% | ¥3,955.00 | ¥3,955.00 | ¥3,880.00 | 27.40K |
| 2026-06-29 | ¥3,955.00 | +0.64% | ¥3,975.00 | ¥3,975.00 | ¥3,890.00 | 30.30K |
| 2026-06-26 | ¥3,930.00 | -0.63% | ¥3,955.00 | ¥3,980.00 | ¥3,900.00 | 40.20K |
| 2026-06-25 | ¥3,955.00 | +1.41% | ¥3,900.00 | ¥3,995.00 | ¥3,900.00 | 43.90K |
| 2026-06-24 | ¥3,900.00 | 0.00% | ¥3,900.00 | ¥3,980.00 | ¥3,860.00 | 36.10K |
| 2026-06-23 | ¥3,900.00 | -1.76% | ¥3,960.00 | ¥3,975.00 | ¥3,870.00 | 39.40K |
| 2026-06-22 | ¥3,970.00 | -1.49% | ¥4,030.00 | ¥4,085.00 | ¥3,945.00 | 17.00K |
| 2026-06-19 | ¥4,030.00 | +0.75% | ¥4,045.00 | ¥4,085.00 | ¥3,990.00 | 30.70K |
| 2026-06-18 | ¥4,000.00 | +2.43% | ¥3,975.00 | ¥4,040.00 | ¥3,955.00 | 29.70K |
| 2026-06-17 | ¥3,905.00 | +0.13% | ¥3,900.00 | ¥3,995.00 | ¥3,900.00 | 22.20K |
| 2026-06-16 | ¥3,900.00 | -2.38% | ¥4,040.00 | ¥4,040.00 | ¥3,900.00 | 29.60K |
| 2026-06-15 | ¥3,995.00 | +1.65% | ¥4,000.00 | ¥4,020.00 | ¥3,960.00 | 14.20K |
| 2026-06-12 | ¥3,930.00 | +1.29% | ¥3,920.00 | ¥4,045.00 | ¥3,900.00 | 47.80K |
| 2026-06-11 | ¥3,880.00 | +0.65% | ¥3,855.00 | ¥3,905.00 | ¥3,760.00 | 38.50K |
| 2026-06-10 | ¥3,855.00 | -2.53% | ¥3,910.00 | ¥3,920.00 | ¥3,810.00 | 27.60K |
| 2026-06-09 | ¥3,955.00 | 0.00% | ¥4,000.00 | ¥4,040.00 | ¥3,930.00 | 34.00K |
| 2026-06-08 | ¥3,955.00 | -2.71% | ¥4,000.00 | ¥4,010.00 | ¥3,905.00 | 37.70K |
| 2026-06-05 | ¥4,065.00 | +0.62% | ¥4,030.00 | ¥4,115.00 | ¥4,030.00 | 18.80K |
| 2026-06-04 | ¥4,040.00 | -0.25% | ¥4,045.00 | ¥4,100.00 | ¥3,980.00 | 29.10K |
| 2026-06-03 | ¥4,050.00 | -1.22% | ¥4,100.00 | ¥4,145.00 | ¥4,020.00 | 37.50K |
| 2026-06-02 | ¥4,100.00 | -0.49% | ¥4,050.00 | ¥4,150.00 | ¥4,010.00 | 28.20K |
| 2026-06-01 | ¥4,120.00 | +0.73% | ¥4,090.00 | ¥4,140.00 | ¥4,050.00 | 28.00K |
| 2026-05-29 | ¥4,090.00 | -0.49% | ¥4,090.00 | ¥4,200.00 | ¥4,090.00 | 31.70K |
| 2026-05-28 | ¥4,110.00 | +2.37% | ¥3,995.00 | ¥4,140.00 | ¥3,980.00 | 38.00K |
| 2026-05-27 | ¥4,015.00 | -2.90% | ¥4,110.00 | ¥4,110.00 | ¥3,980.00 | 47.00K |
| 2026-05-26 | ¥4,135.00 | -0.24% | ¥4,100.00 | ¥4,210.00 | ¥4,070.00 | 38.70K |
| 2026-05-25 | ¥4,145.00 | +0.12% | ¥4,140.00 | ¥4,170.00 | ¥4,110.00 | 26.60K |