Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,936.00
-6.00 (-0.15%)
At close: Mar 5, 2026

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,953.003,975.003,890.003,942.003,942.00-1.45%464,100
Mar 3, 20264,114.004,118.004,000.004,000.004,000.00-3.75%287,800
Mar 2, 20264,200.004,230.004,149.004,156.004,156.00-0.81%255,200
Feb 27, 20264,143.004,195.004,109.004,190.004,190.001.16%418,300
Feb 26, 20264,110.004,165.004,089.004,142.004,142.001.54%454,100
Feb 25, 20264,089.004,109.004,069.004,079.004,079.00-1.00%370,000
Feb 24, 20264,055.004,150.004,055.004,120.004,120.001.70%374,100
Feb 20, 20264,098.004,100.004,036.004,051.004,051.00-1.15%295,200
Feb 19, 20264,042.004,098.004,028.004,098.004,098.000.59%210,100
Feb 18, 20264,030.004,085.004,021.004,074.004,074.001.70%245,500
Feb 17, 20264,027.004,038.003,972.004,006.004,006.00-0.99%297,200
Feb 16, 20264,071.004,094.004,022.004,046.004,046.00-0.07%283,300
Feb 13, 20264,062.004,085.003,988.004,049.004,049.000.22%438,600
Feb 12, 20264,086.004,100.004,040.004,040.004,040.00-2.16%434,300
Feb 10, 20264,100.004,155.004,066.004,129.004,129.000.81%415,800
Feb 9, 20264,266.004,266.004,082.004,096.004,096.00-2.38%556,100
Feb 6, 20264,140.004,403.004,101.004,196.004,196.001.35%1,148,000
Feb 5, 20264,163.004,182.004,138.004,140.004,140.000.46%213,100
Feb 4, 20264,100.004,150.004,090.004,121.004,121.000.63%266,700
Feb 3, 20264,091.004,140.004,070.004,095.004,095.000.86%325,700
Feb 2, 20264,131.004,136.004,060.004,060.004,060.00-0.56%262,600
Jan 30, 20264,035.004,090.004,012.004,083.004,083.001.69%339,300
Jan 29, 20263,974.004,015.003,936.004,015.004,015.000.65%240,300
Jan 28, 20264,017.004,026.003,977.003,989.003,989.00-1.77%373,300
Jan 27, 20264,061.004,070.004,015.004,061.004,061.00-1.58%340,300
Jan 26, 20264,135.004,163.004,112.004,126.004,126.00-1.43%216,000
Jan 23, 20264,144.004,186.004,114.004,186.004,186.001.36%206,400
Jan 22, 20264,114.004,149.004,099.004,130.004,130.001.05%162,700
Jan 21, 20264,073.004,097.004,059.004,087.004,087.00-1.02%205,600
Jan 20, 20264,107.004,133.004,070.004,129.004,129.001.13%195,600
Jan 19, 20264,129.004,142.004,083.004,083.004,083.00-1.78%227,600
Jan 16, 20264,136.004,170.004,110.004,157.004,157.00-0.55%203,000
Jan 15, 20264,180.004,192.004,131.004,180.004,180.00-231,800
Jan 14, 20264,170.004,229.004,166.004,180.004,180.00-0.38%258,100
Jan 13, 20264,200.004,218.004,156.004,196.004,196.000.21%171,300
Jan 9, 20264,236.004,240.004,155.004,187.004,187.00-1.16%266,200
Jan 8, 20264,252.004,260.004,174.004,236.004,236.000.57%424,200
Jan 7, 20264,110.004,217.004,105.004,212.004,212.002.71%551,600
Jan 6, 20264,083.004,150.004,053.004,101.004,101.00-0.58%290,200
Jan 5, 20264,090.004,151.004,068.004,125.004,125.001.18%251,300
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