TSUKURUBA Inc. (TYO:2978)
Japan · Delayed Price · Currency is JPY 428.00
+4.00 (0.94%)
Mar 27, 2026, 3:30 PM JST
TSUKURUBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 432.00 | 441.00 | 427.00 | 428.00 | 428.00 | 0.94% | 3,900 |
| Mar 26, 2026 | 443.00 | 443.00 | 424.00 | 424.00 | 424.00 | -2.53% | 2,700 |
| Mar 25, 2026 | 440.00 | 440.00 | 434.00 | 435.00 | 435.00 | 0.69% | 5,000 |
| Mar 24, 2026 | 448.00 | 448.00 | 432.00 | 432.00 | 432.00 | 1.89% | 2,200 |
| Mar 23, 2026 | 441.00 | 441.00 | 419.00 | 424.00 | 424.00 | -3.85% | 14,600 |
| Mar 19, 2026 | 447.00 | 462.00 | 434.00 | 441.00 | 441.00 | -1.56% | 16,000 |
| Mar 18, 2026 | 443.00 | 448.00 | 420.00 | 448.00 | 448.00 | 1.13% | 13,800 |
| Mar 17, 2026 | 444.00 | 451.00 | 414.00 | 443.00 | 443.00 | -1.99% | 92,500 |
| Mar 16, 2026 | 438.00 | 460.00 | 430.00 | 452.00 | 452.00 | 3.20% | 30,500 |
| Mar 13, 2026 | 429.00 | 438.00 | 421.00 | 438.00 | 438.00 | 0.92% | 6,000 |
| Mar 12, 2026 | 436.00 | 436.00 | 428.00 | 434.00 | 434.00 | -0.69% | 1,600 |
| Mar 11, 2026 | 425.00 | 437.00 | 425.00 | 437.00 | 437.00 | 2.82% | 12,300 |
| Mar 10, 2026 | 437.00 | 440.00 | 425.00 | 425.00 | 425.00 | -1.62% | 10,900 |
| Mar 9, 2026 | 420.00 | 432.00 | 417.00 | 432.00 | 432.00 | 2.13% | 12,600 |
| Mar 6, 2026 | 420.00 | 426.00 | 420.00 | 423.00 | 423.00 | 0.71% | 9,900 |
| Mar 5, 2026 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.24% | 11,700 |
| Mar 4, 2026 | 432.00 | 432.00 | 418.00 | 421.00 | 421.00 | -2.32% | 30,800 |
| Mar 3, 2026 | 444.00 | 445.00 | 430.00 | 431.00 | 431.00 | -3.15% | 23,200 |
| Mar 2, 2026 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.67% | 1,800 |
| Feb 27, 2026 | 445.00 | 451.00 | 445.00 | 448.00 | 448.00 | -0.44% | 6,900 |
| Feb 26, 2026 | 450.00 | 450.00 | 447.00 | 450.00 | 450.00 | 0.67% | 2,400 |
| Feb 25, 2026 | 455.00 | 455.00 | 445.00 | 447.00 | 447.00 | -1.54% | 9,700 |
| Feb 24, 2026 | 452.00 | 460.00 | 445.00 | 454.00 | 454.00 | 0.44% | 9,100 |
| Feb 20, 2026 | 451.00 | 456.00 | 451.00 | 452.00 | 452.00 | 0.44% | 2,700 |
| Feb 19, 2026 | 453.00 | 456.00 | 450.00 | 450.00 | 450.00 | -1.32% | 4,300 |
| Feb 18, 2026 | 454.00 | 459.00 | 453.00 | 456.00 | 456.00 | 0.44% | 3,200 |
| Feb 17, 2026 | 460.00 | 463.00 | 454.00 | 454.00 | 454.00 | -2.37% | 2,500 |
| Feb 16, 2026 | 445.00 | 465.00 | 445.00 | 465.00 | 465.00 | 3.79% | 3,900 |
| Feb 13, 2026 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 0.45% | 1,700 |
| Feb 12, 2026 | 447.00 | 451.00 | 445.00 | 446.00 | 446.00 | -0.89% | 5,900 |
| Feb 10, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 100 |
| Feb 9, 2026 | 452.00 | 458.00 | 440.00 | 450.00 | 450.00 | - | 5,800 |
| Feb 6, 2026 | 451.00 | 453.00 | 449.00 | 450.00 | 450.00 | -1.10% | 5,000 |
| Feb 5, 2026 | 451.00 | 462.00 | 450.00 | 455.00 | 455.00 | 1.11% | 2,300 |
| Feb 4, 2026 | 452.00 | 455.00 | 450.00 | 450.00 | 450.00 | -1.10% | 2,100 |
| Feb 3, 2026 | 456.00 | 458.00 | 455.00 | 455.00 | 455.00 | -0.22% | 1,800 |
| Feb 2, 2026 | 460.00 | 460.00 | 451.00 | 456.00 | 456.00 | -0.87% | 2,000 |
| Jan 30, 2026 | 447.00 | 460.00 | 447.00 | 460.00 | 460.00 | -0.22% | 17,200 |
| Jan 29, 2026 | 450.00 | 479.00 | 448.00 | 461.00 | 461.00 | 1.32% | 7,200 |
| Jan 28, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 0.66% | 1,600 |
| Jan 27, 2026 | 454.00 | 458.00 | 451.00 | 452.00 | 452.00 | -1.31% | 3,300 |
| Jan 26, 2026 | 463.00 | 463.00 | 458.00 | 458.00 | 458.00 | -1.51% | 4,100 |
| Jan 23, 2026 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | -0.85% | 7,500 |
| Jan 22, 2026 | 467.00 | 470.00 | 463.00 | 469.00 | 469.00 | 0.64% | 3,900 |
| Jan 21, 2026 | 473.00 | 475.00 | 466.00 | 466.00 | 466.00 | -1.48% | 7,200 |
| Jan 20, 2026 | 481.00 | 483.00 | 473.00 | 473.00 | 473.00 | -1.87% | 2,600 |
| Jan 19, 2026 | 472.00 | 490.00 | 470.00 | 482.00 | 482.00 | 2.55% | 15,700 |
| Jan 16, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 1.08% | 3,300 |
| Jan 15, 2026 | 461.00 | 465.00 | 456.00 | 465.00 | 465.00 | 2.65% | 4,100 |
| Jan 14, 2026 | 472.00 | 472.00 | 450.00 | 453.00 | 453.00 | -3.41% | 6,900 |