Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,658.00
+36.00 (0.99%)
Oct 27, 2025, 9:06 AM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20253,524.003,557.003,521.003,539.003,539.00-0.03%224,200
Oct 16, 20253,520.003,546.003,517.003,540.003,540.001.26%308,200
Oct 15, 20253,493.003,519.003,488.003,496.003,496.000.84%296,900
Oct 14, 20253,456.003,507.003,444.003,467.003,467.00-1.48%739,700
Oct 10, 20253,557.003,574.003,519.003,519.003,519.00-2.01%385,500
Oct 9, 20253,570.003,598.003,564.003,591.003,591.00-0.53%323,800
Oct 8, 20253,594.003,635.003,587.003,610.003,610.000.36%371,900
Oct 7, 20253,579.003,613.003,571.003,597.003,597.000.11%319,900
Oct 6, 20253,583.003,595.003,562.003,593.003,593.001.18%443,100
Oct 3, 20253,542.003,574.003,538.003,551.003,551.000.23%432,200
Oct 2, 20253,578.003,581.003,503.003,543.003,543.00-0.03%494,300
Oct 1, 20253,623.003,625.003,544.003,544.003,544.00-2.13%444,700
Sep 30, 20253,624.003,636.003,589.003,621.003,621.00-0.17%355,000
Sep 29, 20253,680.003,680.003,627.003,627.003,627.00-2.03%325,300
Sep 26, 20253,660.003,702.003,644.003,702.003,634.000.71%492,000
Sep 25, 20253,721.003,722.003,642.003,676.003,608.48-1.37%848,700
Sep 24, 20253,737.003,745.003,717.003,727.003,658.54-0.24%405,900
Sep 22, 20253,725.003,761.003,710.003,736.003,667.380.13%300,100
Sep 19, 20253,780.003,812.003,731.003,731.003,662.47-1.56%484,600
Sep 18, 20253,764.003,804.003,756.003,790.003,720.382.10%368,100
Sep 17, 20253,757.003,763.003,712.003,712.003,643.82-1.36%368,100
Sep 16, 20253,742.003,779.003,735.003,763.003,693.880.51%308,800
Sep 12, 20253,762.003,790.003,731.003,744.003,675.23-0.56%359,100
Sep 11, 20253,780.003,785.003,750.003,765.003,695.84-0.29%359,100
Sep 10, 20253,790.003,802.003,768.003,776.003,706.64-0.81%440,100
Sep 9, 20253,822.003,837.003,792.003,807.003,737.07-0.13%379,400
Sep 8, 20253,794.003,842.003,785.003,812.003,741.981.33%451,600
Sep 5, 20253,746.003,772.003,731.003,762.003,692.900.24%322,400
Sep 4, 20253,753.003,772.003,720.003,753.003,684.060.35%324,800
Sep 3, 20253,745.003,780.003,723.003,740.003,671.30-0.11%536,900
Sep 2, 20253,685.003,766.003,670.003,744.003,675.232.35%777,900
Sep 1, 20253,588.003,694.003,576.003,658.003,590.803.30%924,200
Aug 29, 20253,568.003,570.003,541.003,541.003,475.95-1.28%363,700
Aug 28, 20253,615.003,619.003,587.003,587.003,521.11-0.69%343,200
Aug 27, 20253,615.003,627.003,580.003,612.003,545.65-0.66%291,100
Aug 26, 20253,652.003,668.003,631.003,636.003,569.21-0.47%314,000
Aug 25, 20253,649.003,664.003,644.003,653.003,585.890.11%329,400
Aug 22, 20253,639.003,653.003,626.003,649.003,581.971.00%353,000
Aug 21, 20253,628.003,639.003,613.003,613.003,546.630.06%372,500
Aug 20, 20253,619.003,637.003,604.003,611.003,544.670.36%252,700
Aug 19, 20253,561.003,605.003,553.003,598.003,531.901.50%264,900
Aug 18, 20253,555.003,577.003,536.003,545.003,479.88-0.08%241,800
Aug 15, 20253,569.003,570.003,525.003,548.003,482.82-0.59%348,100
Aug 14, 20253,600.003,636.003,557.003,569.003,503.44-0.64%294,500
Aug 13, 20253,593.003,602.003,567.003,592.003,526.01-473,400