TSUKURUBA Inc. (TYO:2978)
Japan · Delayed Price · Currency is JPY 344.00
-5.00 (-1.43%)
Aug 6, 2026, 1:29 PM JST
TSUKURUBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 342.00 | 345.00 | 340.00 | 342.00 | - | -2.29% | 4,000 |
| Aug 4, 2026 | 354.00 | 354.00 | 345.00 | 350.00 | 350.00 | -0.28% | 2,200 |
| Aug 3, 2026 | 359.00 | 359.00 | 351.00 | 351.00 | 351.00 | -1.96% | 2,100 |
| Jul 31, 2026 | 355.00 | 358.00 | 352.00 | 358.00 | 358.00 | 0.85% | 1,800 |
| Jul 30, 2026 | 358.00 | 359.00 | 355.00 | 355.00 | 355.00 | -1.11% | 2,300 |
| Jul 29, 2026 | 362.00 | 365.00 | 354.00 | 359.00 | 359.00 | 1.41% | 11,000 |
| Jul 28, 2026 | 355.00 | 356.00 | 353.00 | 354.00 | 354.00 | -0.28% | 3,600 |
| Jul 27, 2026 | 352.00 | 358.00 | 350.00 | 355.00 | 355.00 | 1.43% | 4,500 |
| Jul 24, 2026 | 352.00 | 358.00 | 349.00 | 350.00 | 350.00 | - | 8,200 |
| Jul 23, 2026 | 345.00 | 350.00 | 337.00 | 350.00 | 350.00 | 1.45% | 2,900 |
| Jul 22, 2026 | 342.00 | 345.00 | 339.00 | 345.00 | 345.00 | 2.68% | 1,800 |
| Jul 21, 2026 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.75% | 3,100 |
| Jul 17, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 1.18% | 1,500 |
| Jul 16, 2026 | 337.00 | 346.00 | 337.00 | 338.00 | 338.00 | -2.03% | 3,900 |
| Jul 15, 2026 | 338.00 | 345.00 | 335.00 | 345.00 | 345.00 | 0.88% | 3,600 |
| Jul 14, 2026 | 335.00 | 342.00 | 330.00 | 342.00 | 342.00 | 1.18% | 7,200 |
| Jul 13, 2026 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.74% | 3,800 |
| Jul 10, 2026 | 335.00 | 344.00 | 334.00 | 344.00 | 344.00 | 1.47% | 4,500 |
| Jul 9, 2026 | 340.00 | 340.00 | 334.00 | 339.00 | 339.00 | -1.17% | 7,500 |
| Jul 8, 2026 | 341.00 | 349.00 | 334.00 | 343.00 | 343.00 | -0.29% | 9,300 |
| Jul 7, 2026 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | -0.29% | 11,300 |
| Jul 6, 2026 | 353.00 | 354.00 | 343.00 | 345.00 | 345.00 | -2.27% | 9,900 |
| Jul 3, 2026 | 351.00 | 356.00 | 348.00 | 353.00 | 353.00 | 0.57% | 2,100 |
| Jul 2, 2026 | 343.00 | 351.00 | 343.00 | 351.00 | 351.00 | 0.57% | 5,300 |
| Jul 1, 2026 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | 0.29% | 9,800 |
| Jun 30, 2026 | 348.00 | 349.00 | 339.00 | 348.00 | 348.00 | -0.29% | 4,700 |
| Jun 29, 2026 | 340.00 | 349.00 | 336.00 | 349.00 | 349.00 | 1.16% | 8,100 |
| Jun 26, 2026 | 352.00 | 352.00 | 336.00 | 345.00 | 345.00 | -1.15% | 7,600 |
| Jun 25, 2026 | 344.00 | 350.00 | 329.00 | 349.00 | 349.00 | 1.45% | 17,000 |
| Jun 24, 2026 | 345.00 | 345.00 | 331.00 | 344.00 | 344.00 | -1.15% | 9,100 |
| Jun 23, 2026 | 356.00 | 356.00 | 342.00 | 348.00 | 348.00 | -0.29% | 3,200 |
| Jun 22, 2026 | 349.00 | 349.00 | 337.00 | 349.00 | 349.00 | 0.87% | 27,700 |
| Jun 19, 2026 | 345.00 | 349.00 | 338.00 | 346.00 | 346.00 | -1.98% | 7,400 |
| Jun 18, 2026 | 351.00 | 359.00 | 349.00 | 353.00 | 353.00 | -0.84% | 1,700 |
| Jun 17, 2026 | 344.00 | 356.00 | 340.00 | 356.00 | 356.00 | -1.11% | 14,300 |
| Jun 16, 2026 | 343.00 | 360.00 | 341.00 | 360.00 | 360.00 | -1.91% | 31,100 |
| Jun 15, 2026 | 362.00 | 382.00 | 360.00 | 367.00 | 367.00 | 1.38% | 8,800 |
| Jun 12, 2026 | 367.00 | 367.00 | 360.00 | 362.00 | 362.00 | -1.36% | 3,300 |
| Jun 11, 2026 | 368.00 | 369.00 | 363.00 | 367.00 | 367.00 | -1.34% | 4,700 |
| Jun 10, 2026 | 374.00 | 375.00 | 367.00 | 372.00 | 372.00 | -0.27% | 6,800 |
| Jun 9, 2026 | 371.00 | 379.00 | 369.00 | 373.00 | 373.00 | 0.54% | 4,800 |
| Jun 8, 2026 | 368.00 | 371.00 | 365.00 | 371.00 | 371.00 | -0.27% | 4,000 |
| Jun 5, 2026 | 369.00 | 375.00 | 368.00 | 372.00 | 372.00 | 0.81% | 5,500 |
| Jun 4, 2026 | 372.00 | 374.00 | 369.00 | 369.00 | 369.00 | -1.07% | 7,200 |
| Jun 3, 2026 | 380.00 | 380.00 | 370.00 | 373.00 | 373.00 | -1.84% | 5,900 |
| Jun 2, 2026 | 378.00 | 380.00 | 375.00 | 380.00 | 380.00 | 0.53% | 3,300 |
| Jun 1, 2026 | 385.00 | 390.00 | 370.00 | 378.00 | 378.00 | -3.08% | 11,600 |
| May 29, 2026 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.90% | 1,700 |
| May 28, 2026 | 391.00 | 391.00 | 375.00 | 379.00 | 379.00 | -3.32% | 7,800 |
| May 27, 2026 | 395.00 | 395.00 | 380.00 | 392.00 | 392.00 | -0.76% | 11,300 |