Skip to main content
logo
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,323.00
+25.00 (1.09%)
At close: Jan 23, 2026

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,299.002,342.002,261.002,323.002,323.001.09%5,500
Jan 22, 20262,250.002,298.002,240.002,298.002,298.002.13%11,900
Jan 21, 20262,235.002,254.002,230.002,250.002,250.00-0.84%3,700
Jan 20, 20262,282.002,282.002,260.002,269.002,269.000.49%4,900
Jan 19, 20262,274.002,276.002,258.002,258.002,258.00-2,000
Jan 16, 20262,252.002,258.002,230.002,258.002,258.00-0.96%2,200
Jan 15, 20262,267.002,286.002,230.002,280.002,280.000.22%4,300
Jan 14, 20262,289.002,290.002,269.002,275.002,275.00-0.66%3,400
Jan 13, 20262,290.002,290.002,280.002,290.002,290.000.13%5,700
Jan 9, 20262,265.002,290.002,265.002,287.002,287.000.97%2,100
Jan 8, 20262,290.002,290.002,265.002,265.002,265.00-2.24%2,600
Jan 7, 20262,320.002,320.002,281.002,317.002,317.00-0.34%2,600
Jan 6, 20262,340.002,342.002,276.002,325.002,325.00-0.64%3,000
Jan 5, 20262,321.002,340.002,321.002,340.002,340.000.82%1,400
Dec 30, 20252,321.002,355.002,269.002,321.002,321.000.04%4,600
Dec 29, 20252,341.002,350.002,314.002,320.002,320.001.27%1,100
Dec 26, 20252,240.002,311.002,240.002,291.002,291.002.28%3,200
Dec 25, 20252,157.002,240.002,157.002,240.002,240.004.48%9,900
Dec 24, 20252,110.002,144.002,110.002,144.002,144.001.66%4,900
Dec 23, 20252,111.002,111.002,100.002,109.002,109.00-0.47%6,900
Dec 22, 20252,105.002,119.002,101.002,119.002,119.000.67%1,100
Dec 19, 20252,108.002,108.002,095.002,105.002,105.00-0.14%2,800
Dec 18, 20252,108.002,108.002,108.002,108.002,108.00-600
Dec 17, 20252,104.002,108.002,104.002,108.002,108.000.38%300
Dec 16, 20252,092.002,100.002,091.002,100.002,100.00-6,500
Dec 15, 20252,116.002,116.002,100.002,100.002,100.00-0.52%1,800
Dec 12, 20252,114.002,114.002,090.002,111.002,111.00-0.14%5,500
Dec 11, 20252,092.002,114.002,092.002,114.002,114.00-3,200
Dec 10, 20252,115.002,115.002,100.002,114.002,114.00-0.05%3,800
Dec 9, 20252,117.002,117.002,100.002,115.002,115.00-0.14%3,100
Dec 8, 20252,118.002,119.002,100.002,118.002,118.000.14%1,800
Dec 4, 20252,115.002,115.002,115.002,115.002,115.00-0.05%100
Dec 3, 20252,116.002,116.002,116.002,116.002,116.000.33%100
Dec 1, 20252,099.002,110.002,099.002,109.002,109.00-0.47%1,000
Nov 28, 20252,101.002,119.002,097.002,119.002,119.000.76%3,600
Nov 27, 20252,103.002,103.002,103.002,103.002,103.00-0.76%100
Nov 26, 20252,119.002,119.002,119.002,119.002,119.00-0.05%100
Nov 25, 20252,109.002,120.002,095.002,120.002,120.000.52%5,200
Nov 21, 20252,100.002,109.002,081.002,109.002,109.000.05%500
Nov 20, 20252,108.002,108.002,108.002,108.002,108.000.38%100
Nov 19, 20252,100.002,100.002,100.002,100.002,100.00-0.33%200
Nov 18, 20252,100.002,107.002,095.002,107.002,107.00-0.28%800
Nov 17, 20252,113.002,113.002,113.002,113.002,113.00-0.75%1,200
Nov 14, 20252,100.002,135.002,100.002,129.002,129.000.19%1,600
Nov 13, 20252,125.002,125.002,104.002,125.002,125.00-0.75%1,800
Nov 12, 20252,130.002,155.002,130.002,141.002,141.000.52%3,700
Nov 11, 20252,129.002,130.002,129.002,130.002,130.000.05%1,100
Nov 10, 20252,136.002,136.002,101.002,129.002,129.001.38%1,500
Nov 6, 20252,100.002,100.002,100.002,100.002,100.000.24%100
Nov 5, 20252,086.002,118.002,086.002,095.002,095.000.43%900