Tsugami Corporation (TYO:6101)
Japan · Delayed Price · Currency is JPY 5,240.00
-20.00 (-0.38%)
Oct 16, 2026, 3:30 PM JST
Tsugami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,390.00 | 5,400.00 | 5,080.00 | 5,240.00 | 5,240.00 | -0.38% | 460,900 |
| Oct 15, 2026 | 5,410.00 | 5,420.00 | 5,190.00 | 5,260.00 | 5,260.00 | -6.24% | 570,200 |
| Oct 14, 2026 | 5,750.00 | 5,830.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.92% | 278,100 |
| Oct 13, 2026 | 5,700.00 | 5,840.00 | 5,570.00 | 5,720.00 | 5,720.00 | 0.35% | 578,500 |
| Oct 9, 2026 | 5,480.00 | 5,740.00 | 5,440.00 | 5,700.00 | 5,700.00 | 2.15% | 299,800 |
| Oct 8, 2026 | 5,750.00 | 5,820.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.79% | 400,000 |
| Oct 7, 2026 | 5,810.00 | 5,870.00 | 5,690.00 | 5,800.00 | 5,800.00 | -1.02% | 368,600 |
| Oct 6, 2026 | 5,790.00 | 5,870.00 | 5,630.00 | 5,860.00 | 5,860.00 | 2.63% | 268,600 |
| Oct 5, 2026 | 5,620.00 | 5,710.00 | 5,580.00 | 5,710.00 | 5,710.00 | 3.44% | 261,100 |
| Oct 2, 2026 | 5,500.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,520.00 | - | 288,100 |
| Oct 1, 2026 | 5,340.00 | 5,550.00 | 5,270.00 | 5,520.00 | 5,520.00 | 4.35% | 339,200 |
| Sep 30, 2026 | 5,290.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1.93% | 235,400 |
| Sep 29, 2026 | 5,250.00 | 5,290.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.76% | 176,500 |
| Sep 28, 2026 | 5,300.00 | 5,420.00 | 5,200.00 | 5,200.00 | 5,151.00 | -1.14% | 357,100 |
| Sep 25, 2026 | 5,180.00 | 5,260.00 | 5,060.00 | 5,260.00 | 5,210.43 | 2.14% | 190,400 |
| Sep 24, 2026 | 5,110.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,101.47 | 0.59% | 232,500 |
| Sep 18, 2026 | 4,980.00 | 5,130.00 | 4,965.00 | 5,120.00 | 5,071.75 | 4.28% | 387,600 |
| Sep 17, 2026 | 5,060.00 | 5,060.00 | 4,870.00 | 4,910.00 | 4,863.73 | -0.51% | 244,800 |
| Sep 16, 2026 | 4,820.00 | 5,000.00 | 4,820.00 | 4,935.00 | 4,888.50 | 2.71% | 277,200 |
| Sep 15, 2026 | 4,740.00 | 4,890.00 | 4,720.00 | 4,805.00 | 4,759.72 | 0.42% | 207,000 |
| Sep 14, 2026 | 4,695.00 | 4,795.00 | 4,645.00 | 4,785.00 | 4,739.91 | -0.83% | 323,900 |
| Sep 11, 2026 | 4,665.00 | 4,865.00 | 4,625.00 | 4,825.00 | 4,779.53 | -1.03% | 506,500 |
| Sep 10, 2026 | 4,970.00 | 4,970.00 | 4,775.00 | 4,875.00 | 4,829.06 | -3.08% | 380,000 |
| Sep 9, 2026 | 4,920.00 | 5,200.00 | 4,900.00 | 5,030.00 | 4,982.60 | 3.71% | 372,600 |
| Sep 8, 2026 | 5,190.00 | 5,210.00 | 4,825.00 | 4,850.00 | 4,804.30 | -8.32% | 379,600 |
| Sep 7, 2026 | 5,240.00 | 5,310.00 | 5,180.00 | 5,290.00 | 5,240.15 | 2.12% | 176,200 |
| Sep 4, 2026 | 5,010.00 | 5,190.00 | 4,965.00 | 5,180.00 | 5,131.19 | 2.98% | 320,900 |
| Sep 3, 2026 | 5,090.00 | 5,100.00 | 4,975.00 | 5,030.00 | 4,982.60 | -0.20% | 227,900 |
| Sep 2, 2026 | 5,200.00 | 5,250.00 | 5,020.00 | 5,040.00 | 4,992.51 | -4.00% | 280,300 |
| Sep 1, 2026 | 5,280.00 | 5,320.00 | 5,130.00 | 5,250.00 | 5,200.53 | -1.32% | 308,600 |
| Aug 31, 2026 | 5,140.00 | 5,320.00 | 5,110.00 | 5,320.00 | 5,269.87 | 1.53% | 373,700 |
| Aug 28, 2026 | 5,330.00 | 5,430.00 | 5,210.00 | 5,240.00 | 5,190.62 | -2.42% | 320,600 |
| Aug 27, 2026 | 5,650.00 | 5,690.00 | 5,330.00 | 5,370.00 | 5,319.40 | -2.01% | 261,000 |
| Aug 26, 2026 | 5,500.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,428.36 | - | 205,500 |
| Aug 25, 2026 | 5,370.00 | 5,500.00 | 5,290.00 | 5,480.00 | 5,428.36 | 2.05% | 282,500 |
| Aug 24, 2026 | 5,380.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,319.40 | -0.74% | 261,400 |
| Aug 21, 2026 | 5,470.00 | 5,490.00 | 5,300.00 | 5,410.00 | 5,359.02 | -3.22% | 412,600 |
| Aug 20, 2026 | 5,550.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,537.33 | 1.82% | 290,800 |
| Aug 19, 2026 | 5,570.00 | 5,650.00 | 5,410.00 | 5,490.00 | 5,438.27 | -5.18% | 567,500 |
| Aug 18, 2026 | 6,240.00 | 6,290.00 | 5,780.00 | 5,790.00 | 5,735.44 | -7.21% | 386,200 |
| Aug 17, 2026 | 6,300.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,181.20 | 0.65% | 273,400 |
| Aug 14, 2026 | 6,280.00 | 6,400.00 | 6,120.00 | 6,200.00 | 6,141.58 | -0.48% | 377,200 |
| Aug 13, 2026 | 6,250.00 | 6,330.00 | 6,080.00 | 6,230.00 | 6,171.29 | 0.16% | 519,600 |
| Aug 12, 2026 | 5,940.00 | 6,270.00 | 5,730.00 | 6,220.00 | 6,161.39 | 5.78% | 523,100 |
| Aug 10, 2026 | 5,900.00 | 5,980.00 | 5,780.00 | 5,880.00 | 5,824.59 | 1.20% | 339,600 |
| Aug 7, 2026 | 5,940.00 | 6,020.00 | 5,650.00 | 5,810.00 | 5,755.25 | -3.81% | 533,200 |
| Aug 6, 2026 | 6,060.00 | 6,190.00 | 5,870.00 | 6,040.00 | 5,983.08 | -3.21% | 394,100 |
| Aug 5, 2026 | 6,020.00 | 6,260.00 | 5,890.00 | 6,240.00 | 6,181.20 | 6.48% | 481,400 |
| Aug 4, 2026 | 5,730.00 | 5,900.00 | 5,630.00 | 5,860.00 | 5,804.78 | 2.45% | 552,800 |
| Aug 3, 2026 | 5,610.00 | 5,800.00 | 5,490.00 | 5,720.00 | 5,666.10 | -4.83% | 801,700 |