Skip to main content
logo
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,391.00
-7.00 (-0.29%)
Aug 24, 2026, 3:30 PM JST

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 20262,483.002,500.002,483.002,498.002,498.000.28%300
Jun 29, 20262,550.002,550.002,478.002,491.002,491.00-0.36%800
Jun 26, 20262,471.002,500.002,471.002,500.002,500.00-200
Jun 25, 20262,519.002,519.002,480.002,500.002,500.000.12%1,500
Jun 24, 20262,497.002,497.002,497.002,497.002,497.00-0.08%100
Jun 19, 20262,499.002,499.002,499.002,499.002,499.000.64%100
Jun 18, 20262,485.002,485.002,483.002,483.002,483.000.04%400
Jun 17, 20262,510.002,513.002,482.002,482.002,482.00-2.05%1,900
Jun 16, 20262,520.002,534.002,519.002,534.002,534.000.68%1,100
Jun 15, 20262,461.002,517.002,461.002,517.002,517.000.68%2,300
Jun 12, 20262,475.002,500.002,475.002,500.002,500.00-0.60%400
Jun 11, 20262,515.002,515.002,515.002,515.002,515.001.00%400
Jun 10, 20262,511.002,512.002,477.002,490.002,490.000.24%1,800
Jun 8, 20262,507.002,507.002,434.002,484.002,484.00-1.04%1,000