Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
4,077.00
-29.00 (-0.71%)
At close: Dec 30, 2025

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,106.004,111.004,071.004,077.004,077.00-0.71%219,500
Dec 29, 20254,120.004,124.004,090.004,106.004,106.00-0.58%258,000
Dec 26, 20254,180.004,205.004,130.004,130.004,130.00-0.89%202,700
Dec 25, 20254,145.004,167.004,110.004,167.004,167.001.12%215,800
Dec 24, 20254,130.004,142.004,087.004,121.004,121.00-0.51%278,100
Dec 23, 20254,073.004,148.004,050.004,142.004,142.002.22%340,800
Dec 22, 20254,079.004,081.004,009.004,052.004,052.000.15%247,400
Dec 19, 20254,058.004,079.004,027.004,046.004,046.00-0.66%343,100
Dec 18, 20254,022.004,076.003,978.004,073.004,073.001.50%575,000
Dec 17, 20253,966.004,036.003,949.004,013.004,013.000.98%596,400
Dec 16, 20253,871.003,976.003,866.003,974.003,974.003.27%619,800
Dec 15, 20253,836.003,857.003,805.003,848.003,848.001.48%306,500
Dec 12, 20253,777.003,806.003,770.003,792.003,792.000.26%296,500
Dec 11, 20253,875.003,875.003,780.003,782.003,782.00-2.45%245,200
Dec 10, 20253,810.003,893.003,810.003,877.003,877.001.23%251,700
Dec 9, 20253,796.003,830.003,761.003,830.003,830.00-0.03%311,300
Dec 8, 20253,862.003,863.003,810.003,831.003,831.000.24%186,700
Dec 5, 20253,837.003,879.003,820.003,822.003,822.00-0.73%174,200
Dec 4, 20253,755.003,866.003,755.003,850.003,850.001.21%299,500
Dec 3, 20253,801.003,831.003,771.003,804.003,804.00-1.45%338,100
Dec 2, 20253,811.003,864.003,810.003,860.003,860.00-0.03%217,600
Dec 1, 20253,903.003,908.003,847.003,861.003,861.00-1.23%247,600
Nov 28, 20253,920.003,943.003,907.003,909.003,909.00-0.08%252,200
Nov 27, 20253,880.003,915.003,863.003,912.003,912.000.38%232,400
Nov 26, 20253,899.003,919.003,862.003,897.003,897.000.67%247,300
Nov 25, 20253,852.003,881.003,830.003,871.003,871.000.49%251,700
Nov 21, 20253,798.003,865.003,798.003,852.003,852.001.77%262,400
Nov 20, 20253,768.003,825.003,763.003,785.003,785.000.80%294,200
Nov 19, 20253,815.003,832.003,742.003,755.003,755.00-1.80%319,700
Nov 18, 20253,825.003,866.003,815.003,824.003,824.000.24%354,000
Nov 17, 20253,855.003,870.003,728.003,815.003,815.00-2.38%659,000
Nov 14, 20253,919.003,950.003,896.003,908.003,908.00-0.20%295,600
Nov 13, 20253,913.003,925.003,893.003,916.003,916.000.31%355,400
Nov 12, 20253,964.003,974.003,853.003,904.003,904.00-0.99%663,800
Nov 11, 20254,025.004,033.003,914.003,943.003,943.00-0.05%1,987,900
Nov 10, 20253,613.003,965.003,556.003,945.003,945.0011.16%2,257,000
Nov 7, 20253,543.003,574.003,543.003,549.003,549.000.17%217,500
Nov 6, 20253,553.003,573.003,542.003,543.003,543.00-0.28%180,800
Nov 5, 20253,600.003,614.003,525.003,553.003,553.00-0.73%245,600
Nov 4, 20253,567.003,614.003,558.003,579.003,579.000.11%299,200
Oct 31, 20253,582.003,584.003,545.003,575.003,575.000.99%309,800
Oct 30, 20253,520.003,542.003,509.003,540.003,540.001.14%324,900
Oct 29, 20253,572.003,592.003,500.003,500.003,500.00-2.32%340,500
Oct 28, 20253,655.003,661.003,583.003,583.003,583.00-2.50%396,000
Oct 27, 20253,650.003,680.003,643.003,675.003,675.001.46%293,500
Oct 24, 20253,648.003,663.003,617.003,622.003,622.00-0.71%261,300
Oct 23, 20253,640.003,674.003,630.003,648.003,648.000.25%316,500
Oct 22, 20253,634.003,666.003,632.003,639.003,639.000.14%453,400
Oct 21, 20253,615.003,659.003,615.003,634.003,634.000.97%448,100
Oct 20, 20253,586.003,616.003,566.003,599.003,599.001.70%418,200