Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan · Delayed Price · Currency is JPY 1,924.00
+73.00 (3.94%)
Mar 5, 2026, 3:30 PM JST
Tokyo Rope Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,923.00 | 1,962.00 | 1,917.00 | 1,939.00 | - | 4.75% | 79,800 |
| Mar 4, 2026 | 1,933.00 | 1,957.00 | 1,814.00 | 1,851.00 | 1,851.00 | -7.08% | 213,400 |
| Mar 3, 2026 | 2,032.00 | 2,050.00 | 1,992.00 | 1,992.00 | 1,992.00 | -2.26% | 206,600 |
| Mar 2, 2026 | 2,025.00 | 2,059.00 | 1,980.00 | 2,038.00 | 2,038.00 | -2.25% | 320,900 |
| Feb 27, 2026 | 1,990.00 | 2,096.00 | 1,990.00 | 2,085.00 | 2,085.00 | 3.78% | 207,300 |
| Feb 26, 2026 | 2,010.00 | 2,048.00 | 1,996.00 | 2,009.00 | 2,009.00 | 0.05% | 131,100 |
| Feb 25, 2026 | 1,949.00 | 2,009.00 | 1,935.00 | 2,008.00 | 2,008.00 | 3.03% | 177,300 |
| Feb 24, 2026 | 1,928.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.04% | 177,800 |
| Feb 20, 2026 | 1,897.00 | 1,915.00 | 1,856.00 | 1,910.00 | 1,910.00 | -0.57% | 110,200 |
| Feb 19, 2026 | 1,930.00 | 1,937.00 | 1,894.00 | 1,921.00 | 1,921.00 | 1.11% | 85,300 |
| Feb 18, 2026 | 1,890.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 103,500 |
| Feb 17, 2026 | 1,841.00 | 1,881.00 | 1,823.00 | 1,880.00 | 1,880.00 | 2.17% | 89,600 |
| Feb 16, 2026 | 1,823.00 | 1,871.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.33% | 148,900 |
| Feb 13, 2026 | 1,930.00 | 1,944.00 | 1,800.00 | 1,834.00 | 1,834.00 | 1.33% | 336,800 |
| Feb 12, 2026 | 1,771.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | 2.90% | 103,200 |
| Feb 10, 2026 | 1,748.00 | 1,767.00 | 1,738.00 | 1,759.00 | 1,759.00 | 1.09% | 71,600 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,731.00 | 1,740.00 | 1,740.00 | 0.52% | 67,300 |
| Feb 6, 2026 | 1,701.00 | 1,731.00 | 1,695.00 | 1,731.00 | 1,731.00 | 1.41% | 53,900 |
| Feb 5, 2026 | 1,725.00 | 1,732.00 | 1,701.00 | 1,707.00 | 1,707.00 | -0.70% | 40,700 |
| Feb 4, 2026 | 1,688.00 | 1,734.00 | 1,685.00 | 1,719.00 | 1,719.00 | 1.84% | 50,200 |
| Feb 3, 2026 | 1,687.00 | 1,691.00 | 1,668.00 | 1,688.00 | 1,688.00 | 1.38% | 64,600 |
| Feb 2, 2026 | 1,697.00 | 1,737.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.72% | 86,800 |
| Jan 30, 2026 | 1,676.00 | 1,681.00 | 1,657.00 | 1,677.00 | 1,677.00 | 0.42% | 48,000 |
| Jan 29, 2026 | 1,684.00 | 1,684.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.83% | 65,400 |
| Jan 28, 2026 | 1,678.00 | 1,703.00 | 1,664.00 | 1,684.00 | 1,684.00 | 0.54% | 81,800 |
| Jan 27, 2026 | 1,671.00 | 1,681.00 | 1,657.00 | 1,675.00 | 1,675.00 | -0.24% | 39,000 |
| Jan 26, 2026 | 1,691.00 | 1,698.00 | 1,672.00 | 1,679.00 | 1,679.00 | -1.41% | 73,000 |
| Jan 23, 2026 | 1,712.00 | 1,720.00 | 1,694.00 | 1,703.00 | 1,703.00 | -0.12% | 70,900 |
| Jan 22, 2026 | 1,702.00 | 1,720.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.24% | 72,000 |
| Jan 21, 2026 | 1,665.00 | 1,704.00 | 1,661.00 | 1,701.00 | 1,701.00 | 0.12% | 58,500 |
| Jan 20, 2026 | 1,717.00 | 1,717.00 | 1,690.00 | 1,699.00 | 1,699.00 | -1.05% | 56,800 |
| Jan 19, 2026 | 1,732.00 | 1,732.00 | 1,695.00 | 1,717.00 | 1,717.00 | -1.89% | 105,700 |
| Jan 16, 2026 | 1,743.00 | 1,756.00 | 1,713.00 | 1,750.00 | 1,750.00 | 0.40% | 53,300 |
| Jan 15, 2026 | 1,703.00 | 1,752.00 | 1,703.00 | 1,743.00 | 1,743.00 | 1.51% | 78,000 |
| Jan 14, 2026 | 1,701.00 | 1,725.00 | 1,701.00 | 1,717.00 | 1,717.00 | 1.00% | 60,000 |
| Jan 13, 2026 | 1,706.00 | 1,711.00 | 1,679.00 | 1,700.00 | 1,700.00 | 1.31% | 88,500 |
| Jan 9, 2026 | 1,670.00 | 1,701.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.54% | 67,200 |
| Jan 8, 2026 | 1,703.00 | 1,704.00 | 1,666.00 | 1,669.00 | 1,669.00 | -2.85% | 105,600 |
| Jan 7, 2026 | 1,647.00 | 1,720.00 | 1,637.00 | 1,718.00 | 1,718.00 | 4.31% | 146,300 |
| Jan 6, 2026 | 1,645.00 | 1,660.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.12% | 91,700 |
| Jan 5, 2026 | 1,634.00 | 1,660.00 | 1,634.00 | 1,645.00 | 1,645.00 | 1.17% | 59,100 |
| Dec 30, 2025 | 1,635.00 | 1,641.00 | 1,614.00 | 1,626.00 | 1,626.00 | -1.03% | 61,100 |
| Dec 29, 2025 | 1,621.00 | 1,650.00 | 1,621.00 | 1,643.00 | 1,643.00 | 1.92% | 101,800 |
| Dec 26, 2025 | 1,586.00 | 1,625.00 | 1,582.00 | 1,612.00 | 1,612.00 | 1.90% | 82,600 |
| Dec 25, 2025 | 1,570.00 | 1,594.00 | 1,566.00 | 1,582.00 | 1,582.00 | 1.02% | 65,100 |
| Dec 24, 2025 | 1,565.00 | 1,570.00 | 1,546.00 | 1,566.00 | 1,566.00 | 0.13% | 77,800 |
| Dec 23, 2025 | 1,532.00 | 1,566.00 | 1,530.00 | 1,564.00 | 1,564.00 | 1.96% | 77,300 |
| Dec 22, 2025 | 1,529.00 | 1,549.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.99% | 60,300 |
| Dec 19, 2025 | 1,506.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,519.00 | 1.20% | 50,800 |
| Dec 18, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,501.00 | -1.05% | 37,500 |