Skip to main content
logo
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,267.00
-3.00 (-0.13%)
Sep 11, 2026, 2:12 PM JST

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,270.002,270.002,244.002,267.002,267.00-0.13%1,500
Sep 10, 20262,268.002,270.002,251.002,270.002,270.000.80%1,300
Sep 9, 20262,275.002,275.002,250.002,252.002,252.00-0.79%5,300
Sep 8, 20262,295.002,295.002,270.002,270.002,270.00-1.09%3,600
Sep 7, 20262,296.002,297.002,295.002,295.002,295.00-0.04%1,000
Sep 4, 20262,310.002,310.002,289.002,296.002,296.00-0.61%800
Sep 3, 20262,310.002,310.002,310.002,310.002,310.00-0.56%600
Sep 2, 20262,301.002,324.002,291.002,323.002,323.000.52%1,300
Sep 1, 20262,308.002,324.002,302.002,311.002,311.000.30%1,200
Aug 31, 20262,327.002,327.002,300.002,304.002,304.00-0.09%1,300
Aug 28, 20262,322.002,322.002,300.002,306.002,306.00-0.17%2,700
Aug 27, 20262,330.002,330.002,310.002,310.002,310.00-0.86%4,800
Aug 26, 20262,362.002,380.002,322.002,330.002,330.00-1.27%4,000
Aug 25, 20262,395.002,395.002,360.002,360.002,360.00-1.30%2,800
Aug 24, 20262,361.002,392.002,361.002,391.002,391.00-0.29%6,500
Aug 21, 20262,348.002,399.002,348.002,398.002,398.000.80%800
Aug 20, 20262,382.002,382.002,379.002,379.002,379.000.42%1,600
Aug 19, 20262,372.002,400.002,338.002,369.002,369.00-1.70%4,800
Aug 18, 20262,430.002,430.002,410.002,410.002,410.00-1.19%400
Aug 17, 20262,430.002,439.002,403.002,439.002,439.000.16%2,000
Aug 14, 20262,435.002,435.002,435.002,435.002,435.00-0.04%300
Aug 13, 20262,436.002,436.002,417.002,436.002,436.00-800
Aug 12, 20262,439.002,439.002,435.002,436.002,436.00-0.94%400
Aug 10, 20262,460.002,460.002,411.002,459.002,459.00-0.04%2,500
Aug 7, 20262,450.002,460.002,415.002,460.002,460.00-2,300
Aug 6, 20262,450.002,460.002,450.002,460.002,460.000.41%800
Aug 5, 20262,450.002,460.002,433.002,450.002,450.00-1.61%2,000
Aug 3, 20262,440.002,490.002,440.002,490.002,490.000.77%1,900
Jul 31, 20262,495.002,495.002,447.002,471.002,471.00-0.44%300
Jul 30, 20262,482.002,482.002,482.002,482.002,482.000.28%100
Jul 29, 20262,499.002,499.002,475.002,475.002,475.00-0.64%400
Jul 28, 20262,491.002,491.002,491.002,491.002,491.00-0.08%500
Jul 27, 20262,535.002,535.002,484.002,493.002,493.00-0.91%2,600
Jul 24, 20262,513.002,550.002,451.002,516.002,516.003.16%24,700
Jul 23, 20262,428.002,449.002,428.002,439.002,439.00-0.04%1,900
Jul 22, 20262,440.002,440.002,435.002,440.002,440.000.08%1,500
Jul 21, 20262,412.002,440.002,412.002,438.002,438.000.33%700
Jul 17, 20262,431.002,431.002,411.002,430.002,430.00-0.82%1,100
Jul 16, 20262,432.002,450.002,432.002,450.002,450.00-0.53%1,300
Jul 15, 20262,448.002,463.002,448.002,463.002,463.001.36%800
Jul 14, 20262,430.002,430.002,416.002,430.002,430.00-500
Jul 13, 20262,430.002,430.002,430.002,430.002,430.00-0.45%1,000
Jul 10, 20262,474.002,474.002,437.002,441.002,441.000.25%900
Jul 9, 20262,432.002,435.002,431.002,435.002,435.000.12%800
Jul 8, 20262,441.002,441.002,432.002,432.002,432.00-0.94%400
Jul 7, 20262,444.002,455.002,440.002,455.002,455.000.45%900
Jul 6, 20262,455.002,474.002,444.002,444.002,444.00-0.81%800
Jul 3, 20262,490.002,523.002,464.002,464.002,464.00-0.73%900
Jul 2, 20262,520.002,520.002,481.002,482.002,482.00-0.68%900
Jul 1, 20262,499.002,499.002,499.002,499.002,499.000.04%1,000