Skip to main content
logo
Tsugami Corporation (TYO:6101)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-160.00 (-4.71%)
Mar 30, 2026, 2:45 PM JST

Tsugami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20263,165.003,200.003,120.003,140.00--7.65%18,900
Mar 27, 20263,380.003,410.003,320.003,400.003,400.00-1.45%198,000
Mar 26, 20263,530.003,550.003,415.003,450.003,450.00-1.29%127,800
Mar 25, 20263,500.003,550.003,485.003,495.003,495.003.40%156,400
Mar 24, 20263,395.003,395.003,305.003,380.003,380.003.68%167,500
Mar 23, 20263,280.003,305.003,160.003,260.003,260.00-6.32%403,400
Mar 19, 20263,580.003,600.003,470.003,480.003,480.00-6.45%270,000
Mar 18, 20263,570.003,720.003,565.003,720.003,720.005.08%236,100
Mar 17, 20263,610.003,700.003,515.003,540.003,540.00-0.56%128,600
Mar 16, 20263,560.003,605.003,500.003,560.003,560.00-0.56%131,200
Mar 13, 20263,535.003,625.003,490.003,580.003,580.00-2.59%318,400
Mar 12, 20263,750.003,820.003,660.003,675.003,675.00-3.80%236,300
Mar 11, 20263,680.003,850.003,660.003,820.003,820.007.91%476,900
Mar 10, 20263,585.003,620.003,505.003,540.003,540.004.12%248,300
Mar 9, 20263,555.003,580.003,290.003,400.003,400.00-10.29%471,500
Mar 6, 20263,740.003,820.003,600.003,790.003,790.00-1.69%326,400
Mar 5, 20263,895.003,950.003,785.003,855.003,855.002.66%268,200
Mar 4, 20263,890.004,010.003,730.003,755.003,755.00-7.17%506,600
Mar 3, 20264,110.004,305.004,030.004,045.004,045.00-0.98%532,800
Mar 2, 20263,850.004,110.003,835.004,085.004,085.003.42%305,700
Feb 27, 20263,925.003,960.003,865.003,950.003,950.001.15%284,000
Feb 26, 20264,020.004,020.003,875.003,905.003,905.00-2.01%189,000
Feb 25, 20264,045.004,065.003,965.003,985.003,985.00-0.50%243,000
Feb 24, 20263,905.004,005.003,890.004,005.004,005.003.35%212,600
Feb 20, 20263,915.003,920.003,850.003,875.003,875.00-2.52%164,900
Feb 19, 20263,905.003,980.003,830.003,975.003,975.002.58%143,900
Feb 18, 20263,850.003,925.003,835.003,875.003,875.001.84%158,200
Feb 17, 20263,770.003,830.003,700.003,805.003,805.001.20%201,400
Feb 16, 20263,740.003,770.003,650.003,760.003,760.001.90%143,500
Feb 13, 20263,780.003,820.003,650.003,690.003,690.00-2.77%271,100
Feb 12, 20263,650.003,805.003,620.003,795.003,795.005.27%303,300
Feb 10, 20263,515.003,615.003,495.003,605.003,605.003.00%163,100
Feb 9, 20263,450.003,525.003,385.003,500.003,500.002.49%268,800
Feb 6, 20263,320.003,475.003,300.003,415.003,415.000.74%196,800
Feb 5, 20263,360.003,445.003,335.003,390.003,390.001.04%187,100
Feb 4, 20263,285.003,405.003,270.003,355.003,355.002.76%215,800
Feb 3, 20263,170.003,325.003,155.003,265.003,265.004.82%276,600
Feb 2, 20263,200.003,225.003,095.003,115.003,115.00-2.96%284,900
Jan 30, 20263,070.003,260.003,020.003,210.003,210.005.59%541,400
Jan 29, 20263,055.003,070.003,015.003,040.003,040.000.50%156,800
Jan 28, 20263,060.003,065.003,015.003,025.003,025.00-2.26%115,100
Jan 27, 20263,035.003,105.003,020.003,095.003,095.001.48%85,400
Jan 26, 20263,085.003,095.003,030.003,050.003,050.00-3.33%155,600
Jan 23, 20263,135.003,170.003,125.003,155.003,155.000.80%82,400
Jan 22, 20263,120.003,165.003,085.003,130.003,130.002.29%181,300
Jan 21, 20262,990.003,080.002,986.003,060.003,060.00-149,800
Jan 20, 20263,100.003,115.003,040.003,060.003,060.00-2.24%126,300
Jan 19, 20263,170.003,180.003,050.003,130.003,130.00-2.95%215,600
Jan 16, 20263,175.003,260.003,175.003,225.003,225.001.26%144,200
Jan 15, 20263,140.003,265.003,140.003,185.003,185.001.59%225,400