TSUKURUBA Inc. (TYO:2978)
Japan · Delayed Price · Currency is JPY 342.00
+9.00 (2.70%)
Sep 7, 2026, 3:30 PM JST
TSUKURUBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 335.00 | 344.00 | 334.00 | 342.00 | 342.00 | 2.70% | 3,500 |
| Sep 4, 2026 | 337.00 | 337.00 | 330.00 | 333.00 | 333.00 | -0.30% | 4,000 |
| Sep 3, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.30% | 2,400 |
| Sep 2, 2026 | 341.00 | 342.00 | 334.00 | 335.00 | 335.00 | -1.18% | 3,000 |
| Sep 1, 2026 | 346.00 | 346.00 | 337.00 | 339.00 | 339.00 | -1.45% | 3,600 |
| Aug 31, 2026 | 344.00 | 345.00 | 333.00 | 344.00 | 344.00 | - | 4,500 |
| Aug 28, 2026 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | -0.29% | 700 |
| Aug 27, 2026 | 340.00 | 347.00 | 340.00 | 345.00 | 345.00 | 0.58% | 800 |
| Aug 26, 2026 | 346.00 | 346.00 | 337.00 | 343.00 | 343.00 | -1.44% | 1,800 |
| Aug 25, 2026 | 352.00 | 352.00 | 337.00 | 348.00 | 348.00 | - | 5,600 |
| Aug 24, 2026 | 338.00 | 349.00 | 333.00 | 348.00 | 348.00 | 2.05% | 3,800 |
| Aug 21, 2026 | 339.00 | 341.00 | 329.00 | 341.00 | 341.00 | 0.59% | 1,800 |
| Aug 20, 2026 | 332.00 | 342.00 | 328.00 | 339.00 | 339.00 | 2.11% | 3,200 |
| Aug 19, 2026 | 331.00 | 336.00 | 331.00 | 332.00 | 332.00 | -0.60% | 1,800 |
| Aug 18, 2026 | 328.00 | 345.00 | 328.00 | 334.00 | 334.00 | 1.21% | 5,700 |
| Aug 17, 2026 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | -2.94% | 12,500 |
| Aug 14, 2026 | 344.00 | 347.00 | 340.00 | 340.00 | 340.00 | -1.16% | 6,700 |
| Aug 13, 2026 | 343.00 | 344.00 | 339.00 | 344.00 | 344.00 | 0.88% | 2,700 |
| Aug 12, 2026 | 336.00 | 341.00 | 335.00 | 341.00 | 341.00 | 0.89% | 5,000 |
| Aug 10, 2026 | 345.00 | 345.00 | 323.00 | 338.00 | 338.00 | -1.46% | 39,800 |
| Aug 7, 2026 | 341.00 | 343.00 | 339.00 | 343.00 | 343.00 | -1.44% | 2,500 |
| Aug 6, 2026 | 349.00 | 353.00 | 344.00 | 348.00 | 348.00 | -0.29% | 3,000 |
| Aug 5, 2026 | 342.00 | 349.00 | 340.00 | 349.00 | 349.00 | -0.29% | 4,800 |
| 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 |