Skip to main content
logo
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,516.00
+16.00 (0.64%)
Apr 21, 2026, 9:21 AM JST

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,466.002,516.002,466.002,516.00-0.64%300
Apr 20, 20262,530.002,530.002,491.002,500.002,500.00-0.79%2,200
Apr 17, 20262,492.002,520.002,490.002,520.002,520.000.96%1,200
Apr 16, 20262,529.002,529.002,495.002,496.002,496.00-0.76%800
Apr 15, 20262,517.002,517.002,490.002,515.002,515.00-0.20%4,400
Apr 14, 20262,492.002,520.002,492.002,520.002,520.00-0.47%1,000
Apr 10, 20262,527.002,550.002,509.002,532.002,532.001.28%2,400
Apr 9, 20262,500.002,500.002,500.002,500.002,500.000.48%100
Apr 8, 20262,500.002,500.002,462.002,488.002,488.001.14%2,000
Apr 7, 20262,469.002,479.002,460.002,460.002,460.00-0.45%4,200
Apr 6, 20262,435.002,490.002,421.002,471.002,471.001.31%3,300
Apr 3, 20262,437.002,445.002,425.002,439.002,439.00-0.81%4,600
Apr 2, 20262,458.002,469.002,450.002,459.002,459.00-0.73%4,200
Apr 1, 20262,460.002,479.002,459.002,477.002,477.001.18%3,800
Mar 31, 20262,458.002,458.002,412.002,448.002,448.00-0.41%1,400
Mar 30, 20262,500.002,500.002,420.002,458.002,458.00-3.80%2,400
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