Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan · Delayed Price · Currency is JPY 1,870.00
+61.00 (3.37%)
Mar 27, 2026, 3:30 PM JST
Tokyo Rope Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,870.00 | 1,870.00 | 3.37% | 148,400 |
| Mar 26, 2026 | 1,788.00 | 1,824.00 | 1,788.00 | 1,809.00 | 1,809.00 | 0.39% | 255,600 |
| Mar 25, 2026 | 1,749.00 | 1,808.00 | 1,749.00 | 1,802.00 | 1,802.00 | 5.44% | 354,100 |
| Mar 24, 2026 | 1,760.00 | 1,780.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.47% | 241,600 |
| Mar 23, 2026 | 1,723.00 | 1,730.00 | 1,684.00 | 1,717.00 | 1,717.00 | -2.61% | 146,100 |
| Mar 19, 2026 | 1,818.00 | 1,830.00 | 1,763.00 | 1,763.00 | 1,763.00 | -6.52% | 121,000 |
| Mar 18, 2026 | 1,855.00 | 1,886.00 | 1,855.00 | 1,886.00 | 1,886.00 | 2.89% | 101,700 |
| Mar 17, 2026 | 1,845.00 | 1,861.00 | 1,831.00 | 1,833.00 | 1,833.00 | 0.05% | 75,100 |
| Mar 16, 2026 | 1,840.00 | 1,860.00 | 1,820.00 | 1,832.00 | 1,832.00 | -0.97% | 62,200 |
| Mar 13, 2026 | 1,802.00 | 1,856.00 | 1,799.00 | 1,850.00 | 1,850.00 | 0.43% | 135,500 |
| Mar 12, 2026 | 1,933.00 | 1,933.00 | 1,838.00 | 1,842.00 | 1,842.00 | -5.97% | 368,700 |
| Mar 11, 2026 | 1,931.00 | 1,981.00 | 1,927.00 | 1,959.00 | 1,959.00 | 3.43% | 245,500 |
| Mar 10, 2026 | 1,871.00 | 1,906.00 | 1,852.00 | 1,894.00 | 1,894.00 | 3.55% | 218,200 |
| Mar 9, 2026 | 1,758.00 | 1,840.00 | 1,751.00 | 1,829.00 | 1,829.00 | -2.61% | 236,600 |
| Mar 6, 2026 | 1,884.00 | 1,906.00 | 1,824.00 | 1,878.00 | 1,878.00 | -2.39% | 134,000 |
| Mar 5, 2026 | 1,923.00 | 1,962.00 | 1,914.00 | 1,924.00 | 1,924.00 | 3.94% | 137,900 |
| 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 |