Skip to main content
logo
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,458.00
-18.00 (-0.73%)
Mar 30, 2026, 3:30 PM JST

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,500.002,500.002,421.002,459.00--3.76%1,700
Mar 27, 20262,550.002,555.002,526.002,555.002,476.00-5,900
Mar 26, 20262,550.002,559.002,529.002,555.002,476.00-0.23%3,800
Mar 25, 20262,598.002,600.002,558.002,561.002,481.810.04%4,200
Mar 24, 20262,587.002,587.002,534.002,560.002,480.850.12%6,500
Mar 23, 20262,550.002,594.002,520.002,557.002,477.94-1.65%4,900
Mar 19, 20262,564.002,600.002,528.002,600.002,519.611.36%3,300
Mar 18, 20262,580.002,586.002,534.002,565.002,485.69-0.58%5,800
Mar 17, 20262,548.002,580.002,530.002,580.002,500.231.18%400
Mar 16, 20262,510.002,550.002,510.002,550.002,471.151.35%1,300
Mar 13, 20262,525.002,525.002,511.002,516.002,438.21-1.14%900
Mar 12, 20262,545.002,545.002,520.002,545.002,466.31-1.36%500
Mar 11, 20262,585.002,640.002,580.002,580.002,500.23-4,200
Mar 10, 20262,515.002,580.002,515.002,580.002,500.232.75%1,200
Mar 9, 20262,550.002,550.002,481.002,511.002,433.36-0.99%12,000
Mar 6, 20262,555.002,584.002,534.002,536.002,457.59-0.74%1,500
Mar 5, 20262,637.002,637.002,550.002,555.002,476.000.71%800
Mar 4, 20262,547.002,598.002,522.002,537.002,458.56-2.31%6,500
Mar 3, 20262,574.002,620.002,506.002,597.002,516.700.35%3,900
Mar 2, 20262,592.002,620.002,540.002,588.002,507.98-0.15%4,900
Feb 27, 20262,550.002,596.002,550.002,592.002,511.862.09%3,300
Feb 26, 20262,582.002,616.002,528.002,539.002,460.49-1.93%6,200
Feb 25, 20262,647.002,665.002,586.002,589.002,508.95-1.11%10,300
Feb 24, 20262,575.002,700.002,544.002,618.002,537.053.68%18,700
Feb 20, 20262,416.002,525.002,416.002,525.002,446.933.23%7,100
Feb 19, 20262,393.002,450.002,393.002,446.002,370.371.87%4,400
Feb 18, 20262,406.002,406.002,391.002,401.002,326.76-0.21%2,100
Feb 17, 20262,410.002,410.002,406.002,406.002,331.61-1,000
Feb 16, 20262,400.002,411.002,400.002,406.002,331.611.39%6,000
Feb 13, 20262,372.002,380.002,372.002,373.002,299.630.04%2,300
Feb 12, 20262,360.002,398.002,350.002,372.002,298.660.59%8,200
Feb 10, 20262,350.002,358.002,346.002,358.002,285.090.90%1,100
Feb 9, 20262,307.002,347.002,307.002,337.002,264.74-0.43%2,500
Feb 6, 20262,295.002,355.002,295.002,347.002,274.430.09%3,000
Feb 5, 20262,333.002,345.002,315.002,345.002,272.490.30%5,200
Feb 4, 20262,275.002,338.002,275.002,338.002,265.711.52%1,300
Feb 3, 20262,311.002,314.002,285.002,303.002,231.79-0.09%2,000
Feb 2, 20262,300.002,306.002,295.002,305.002,233.730.13%1,300
Jan 30, 20262,267.002,307.002,265.002,302.002,230.820.57%6,000
Jan 29, 20262,345.002,345.002,267.002,289.002,218.22-0.26%2,200
Jan 28, 20262,296.002,296.002,295.002,295.002,224.04-1.29%600
Jan 27, 20262,338.002,338.002,325.002,325.002,253.11-0.43%1,400
Jan 26, 20262,351.002,354.002,290.002,335.002,262.800.52%5,600
Jan 23, 20262,299.002,342.002,261.002,323.002,251.171.09%5,500
Jan 22, 20262,250.002,298.002,240.002,298.002,226.952.13%11,900
Jan 21, 20262,235.002,254.002,230.002,250.002,180.43-0.84%3,700
Jan 20, 20262,282.002,282.002,260.002,269.002,198.840.49%4,900
Jan 19, 20262,274.002,276.002,258.002,258.002,188.18-2,000
Jan 16, 20262,252.002,258.002,230.002,258.002,188.18-0.96%2,200
Jan 15, 20262,267.002,286.002,230.002,280.002,209.500.22%4,300