Tsumura & Co. (TYO:4540)
Japan · Delayed Price · Currency is JPY 3,873.00
+29.00 (0.75%)
At close: Mar 27, 2026
Tsumura & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,860.00 | 3,890.00 | 3,842.00 | 3,873.00 | 3,873.00 | 0.75% | 398,800 |
| Mar 26, 2026 | 3,842.00 | 3,854.00 | 3,808.00 | 3,844.00 | 3,844.00 | 0.39% | 216,800 |
| Mar 25, 2026 | 3,822.00 | 3,847.00 | 3,806.00 | 3,829.00 | 3,829.00 | 0.87% | 253,400 |
| Mar 24, 2026 | 3,765.00 | 3,798.00 | 3,760.00 | 3,796.00 | 3,796.00 | 2.26% | 308,500 |
| Mar 23, 2026 | 3,763.00 | 3,776.00 | 3,712.00 | 3,712.00 | 3,712.00 | -1.36% | 297,400 |
| Mar 19, 2026 | 3,826.00 | 3,840.00 | 3,763.00 | 3,763.00 | 3,763.00 | -2.39% | 478,500 |
| Mar 18, 2026 | 3,845.00 | 3,862.00 | 3,819.00 | 3,855.00 | 3,855.00 | 0.36% | 378,500 |
| Mar 17, 2026 | 3,820.00 | 3,843.00 | 3,813.00 | 3,841.00 | 3,841.00 | 0.55% | 317,000 |
| Mar 16, 2026 | 3,850.00 | 3,854.00 | 3,818.00 | 3,820.00 | 3,820.00 | -0.42% | 213,200 |
| Mar 13, 2026 | 3,826.00 | 3,863.00 | 3,824.00 | 3,836.00 | 3,836.00 | -0.52% | 247,900 |
| Mar 12, 2026 | 3,928.00 | 3,928.00 | 3,826.00 | 3,856.00 | 3,856.00 | -3.07% | 390,100 |
| Mar 11, 2026 | 3,971.00 | 4,030.00 | 3,971.00 | 3,978.00 | 3,978.00 | 0.23% | 309,900 |
| Mar 10, 2026 | 3,980.00 | 3,980.00 | 3,925.00 | 3,969.00 | 3,969.00 | 0.61% | 320,000 |
| Mar 9, 2026 | 3,873.00 | 3,958.00 | 3,829.00 | 3,945.00 | 3,945.00 | 0.38% | 454,000 |
| Mar 6, 2026 | 3,880.00 | 3,936.00 | 3,838.00 | 3,930.00 | 3,930.00 | -0.15% | 360,600 |
| Mar 5, 2026 | 4,000.00 | 4,035.00 | 3,929.00 | 3,936.00 | 3,936.00 | -0.15% | 410,100 |
| Mar 4, 2026 | 3,953.00 | 3,975.00 | 3,890.00 | 3,942.00 | 3,942.00 | -1.45% | 464,100 |
| Mar 3, 2026 | 4,114.00 | 4,118.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.75% | 287,800 |
| Mar 2, 2026 | 4,200.00 | 4,230.00 | 4,149.00 | 4,156.00 | 4,156.00 | -0.81% | 255,200 |
| Feb 27, 2026 | 4,143.00 | 4,195.00 | 4,109.00 | 4,190.00 | 4,190.00 | 1.16% | 418,300 |
| Feb 26, 2026 | 4,110.00 | 4,165.00 | 4,089.00 | 4,142.00 | 4,142.00 | 1.54% | 454,100 |
| Feb 25, 2026 | 4,089.00 | 4,109.00 | 4,069.00 | 4,079.00 | 4,079.00 | -1.00% | 370,000 |
| Feb 24, 2026 | 4,055.00 | 4,150.00 | 4,055.00 | 4,120.00 | 4,120.00 | 1.70% | 374,100 |
| Feb 20, 2026 | 4,098.00 | 4,100.00 | 4,036.00 | 4,051.00 | 4,051.00 | -1.15% | 295,200 |
| Feb 19, 2026 | 4,042.00 | 4,098.00 | 4,028.00 | 4,098.00 | 4,098.00 | 0.59% | 210,100 |
| Feb 18, 2026 | 4,030.00 | 4,085.00 | 4,021.00 | 4,074.00 | 4,074.00 | 1.70% | 245,500 |
| Feb 17, 2026 | 4,027.00 | 4,038.00 | 3,972.00 | 4,006.00 | 4,006.00 | -0.99% | 297,200 |
| Feb 16, 2026 | 4,071.00 | 4,094.00 | 4,022.00 | 4,046.00 | 4,046.00 | -0.07% | 283,300 |
| Feb 13, 2026 | 4,062.00 | 4,085.00 | 3,988.00 | 4,049.00 | 4,049.00 | 0.22% | 438,600 |
| Feb 12, 2026 | 4,086.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | -2.16% | 434,300 |
| Feb 10, 2026 | 4,100.00 | 4,155.00 | 4,066.00 | 4,129.00 | 4,129.00 | 0.81% | 415,800 |
| Feb 9, 2026 | 4,266.00 | 4,266.00 | 4,082.00 | 4,096.00 | 4,096.00 | -2.38% | 556,100 |
| Feb 6, 2026 | 4,140.00 | 4,403.00 | 4,101.00 | 4,196.00 | 4,196.00 | 1.35% | 1,148,000 |
| Feb 5, 2026 | 4,163.00 | 4,182.00 | 4,138.00 | 4,140.00 | 4,140.00 | 0.46% | 213,100 |
| Feb 4, 2026 | 4,100.00 | 4,150.00 | 4,090.00 | 4,121.00 | 4,121.00 | 0.63% | 266,700 |
| Feb 3, 2026 | 4,091.00 | 4,140.00 | 4,070.00 | 4,095.00 | 4,095.00 | 0.86% | 325,700 |
| Feb 2, 2026 | 4,131.00 | 4,136.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.56% | 262,600 |
| Jan 30, 2026 | 4,035.00 | 4,090.00 | 4,012.00 | 4,083.00 | 4,083.00 | 1.69% | 339,300 |
| Jan 29, 2026 | 3,974.00 | 4,015.00 | 3,936.00 | 4,015.00 | 4,015.00 | 0.65% | 240,300 |
| Jan 28, 2026 | 4,017.00 | 4,026.00 | 3,977.00 | 3,989.00 | 3,989.00 | -1.77% | 373,300 |
| Jan 27, 2026 | 4,061.00 | 4,070.00 | 4,015.00 | 4,061.00 | 4,061.00 | -1.58% | 340,300 |
| Jan 26, 2026 | 4,135.00 | 4,163.00 | 4,112.00 | 4,126.00 | 4,126.00 | -1.43% | 216,000 |
| Jan 23, 2026 | 4,144.00 | 4,186.00 | 4,114.00 | 4,186.00 | 4,186.00 | 1.36% | 206,400 |
| Jan 22, 2026 | 4,114.00 | 4,149.00 | 4,099.00 | 4,130.00 | 4,130.00 | 1.05% | 162,700 |
| Jan 21, 2026 | 4,073.00 | 4,097.00 | 4,059.00 | 4,087.00 | 4,087.00 | -1.02% | 205,600 |
| Jan 20, 2026 | 4,107.00 | 4,133.00 | 4,070.00 | 4,129.00 | 4,129.00 | 1.13% | 195,600 |
| Jan 19, 2026 | 4,129.00 | 4,142.00 | 4,083.00 | 4,083.00 | 4,083.00 | -1.78% | 227,600 |
| Jan 16, 2026 | 4,136.00 | 4,170.00 | 4,110.00 | 4,157.00 | 4,157.00 | -0.55% | 203,000 |
| Jan 15, 2026 | 4,180.00 | 4,192.00 | 4,131.00 | 4,180.00 | 4,180.00 | - | 231,800 |
| Jan 14, 2026 | 4,170.00 | 4,229.00 | 4,166.00 | 4,180.00 | 4,180.00 | -0.38% | 258,100 |