TSUKURUBA Inc. (TYO:2978)
Japan · Delayed Price · Currency is JPY 390.00
+11.00 (2.90%)
May 29, 2026, 3:30 PM JST
TSUKURUBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 390.00 | 395.00 | 385.00 | 395.00 | 395.00 | -0.75% | 1,900 |
| May 25, 2026 | 401.00 | 401.00 | 391.00 | 398.00 | 398.00 | 1.27% | 8,100 |
| May 22, 2026 | 387.00 | 394.00 | 385.00 | 393.00 | 393.00 | 1.03% | 8,700 |
| May 21, 2026 | 396.00 | 396.00 | 389.00 | 389.00 | 389.00 | -0.26% | 73,500 |
| May 20, 2026 | 390.00 | 391.00 | 383.00 | 390.00 | 390.00 | -0.26% | 10,900 |
| May 19, 2026 | 398.00 | 400.00 | 389.00 | 391.00 | 391.00 | -1.51% | 8,400 |
| May 18, 2026 | 409.00 | 409.00 | 381.00 | 397.00 | 397.00 | -2.93% | 14,600 |
| May 15, 2026 | 418.00 | 418.00 | 409.00 | 409.00 | 409.00 | -2.85% | 5,500 |
| May 14, 2026 | 428.00 | 428.00 | 421.00 | 421.00 | 421.00 | -0.71% | 4,500 |
| May 13, 2026 | 431.00 | 433.00 | 424.00 | 424.00 | 424.00 | - | 4,100 |
| May 12, 2026 | 432.00 | 432.00 | 421.00 | 424.00 | 424.00 | -1.85% | 1,900 |
| May 11, 2026 | 421.00 | 439.00 | 420.00 | 432.00 | 432.00 | 2.86% | 15,300 |
| May 8, 2026 | 409.00 | 420.00 | 409.00 | 420.00 | 420.00 | 2.69% | 4,500 |
| May 7, 2026 | 420.00 | 424.00 | 409.00 | 409.00 | 409.00 | -3.54% | 32,200 |
| May 1, 2026 | 445.00 | 445.00 | 416.00 | 424.00 | 424.00 | -2.97% | 18,900 |
| Apr 30, 2026 | 454.00 | 454.00 | 432.00 | 437.00 | 437.00 | -3.74% | 8,700 |
| Apr 28, 2026 | 423.00 | 479.00 | 417.00 | 454.00 | 454.00 | 5.83% | 51,100 |
| Apr 27, 2026 | 416.00 | 465.00 | 410.00 | 429.00 | 429.00 | 3.13% | 53,100 |
| Apr 24, 2026 | 409.00 | 416.00 | 382.00 | 416.00 | 416.00 | 2.21% | 27,600 |
| Apr 23, 2026 | 416.00 | 416.00 | 405.00 | 407.00 | 407.00 | -0.25% | 2,300 |
| Apr 22, 2026 | 406.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.25% | 1,700 |
| Apr 21, 2026 | 410.00 | 412.00 | 403.00 | 407.00 | 407.00 | -1.93% | 14,900 |
| Apr 20, 2026 | 419.00 | 421.00 | 411.00 | 415.00 | 415.00 | 0.48% | 2,700 |
| Apr 17, 2026 | 416.00 | 422.00 | 413.00 | 413.00 | 413.00 | - | 5,300 |
| Apr 16, 2026 | 415.00 | 420.00 | 413.00 | 413.00 | 413.00 | -0.48% | 5,700 |
| Apr 15, 2026 | 417.00 | 422.00 | 415.00 | 415.00 | 415.00 | -0.48% | 10,200 |
| Apr 14, 2026 | 419.00 | 419.00 | 416.00 | 417.00 | 417.00 | -0.24% | 2,600 |
| Apr 13, 2026 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | -0.71% | 3,500 |
| Apr 10, 2026 | 420.00 | 426.00 | 420.00 | 421.00 | 421.00 | -0.47% | 3,800 |
| Apr 9, 2026 | 425.00 | 425.00 | 422.00 | 423.00 | 423.00 | -0.24% | 500 |
| Apr 8, 2026 | 424.00 | 428.00 | 422.00 | 424.00 | 424.00 | 0.24% | 4,100 |
| Apr 7, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.70% | 1,200 |
| Apr 6, 2026 | 429.00 | 430.00 | 423.00 | 426.00 | 426.00 | 0.24% | 2,100 |
| Apr 3, 2026 | 435.00 | 435.00 | 424.00 | 425.00 | 425.00 | -2.30% | 1,400 |
| Apr 2, 2026 | 436.00 | 436.00 | 420.00 | 435.00 | 435.00 | -0.23% | 3,700 |
| Apr 1, 2026 | 438.00 | 438.00 | 426.00 | 436.00 | 436.00 | 1.63% | 1,100 |
| Mar 31, 2026 | 420.00 | 431.00 | 413.00 | 429.00 | 429.00 | 1.90% | 5,300 |
| Mar 30, 2026 | 423.00 | 423.00 | 420.00 | 421.00 | 421.00 | -1.64% | 1,600 |
| 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 |