Skip to main content
logo
Tsugami Corporation (TYO:6101)
Japan flag Japan · Delayed Price · Currency is JPY
4,785.00
+140.00 (3.01%)
Apr 21, 2026, 11:30 AM JST

Tsugami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20264,695.004,795.004,660.004,785.00-3.01%182,700
Apr 20, 20264,580.004,675.004,565.004,645.004,645.004.62%298,300
Apr 17, 20264,295.004,480.004,225.004,440.004,440.002.19%372,700
Apr 16, 20264,300.004,365.004,270.004,345.004,345.002.72%199,600
Apr 15, 20264,435.004,450.004,215.004,230.004,230.00-3.42%280,900
Apr 14, 20264,300.004,425.004,290.004,380.004,380.003.42%320,900
Apr 13, 20264,210.004,300.004,160.004,235.004,235.00-0.12%379,000
Apr 10, 20264,070.004,315.004,065.004,240.004,240.0011.87%874,500
Apr 9, 20263,800.003,810.003,730.003,790.003,790.00-0.26%184,900
Apr 8, 20263,745.003,825.003,665.003,800.003,800.009.51%241,300
Apr 7, 20263,520.003,525.003,435.003,470.003,470.00-0.43%124,800
Apr 6, 20263,445.003,520.003,425.003,485.003,485.001.01%106,900
Apr 3, 20263,430.003,480.003,400.003,450.003,450.001.32%115,900
Apr 2, 20263,550.003,615.003,405.003,405.003,405.00-3.27%251,400
Apr 1, 20263,415.003,520.003,375.003,520.003,520.0010.17%281,600
Mar 31, 20263,145.003,280.003,145.003,195.003,195.00-1.24%155,500
Mar 30, 20263,165.003,250.003,120.003,235.003,235.00-4.85%195,600
Mar 27, 20263,380.003,410.003,320.003,400.003,364.00-1.45%198,000
Mar 26, 20263,530.003,550.003,415.003,450.003,413.47-1.29%127,800
Mar 25, 20263,500.003,550.003,485.003,495.003,457.993.40%156,400
Mar 24, 20263,395.003,395.003,305.003,380.003,344.213.68%167,500
Mar 23, 20263,280.003,305.003,160.003,260.003,225.48-6.32%403,400
Mar 19, 20263,580.003,600.003,470.003,480.003,443.15-6.45%270,000
Mar 18, 20263,570.003,720.003,565.003,720.003,680.615.08%236,100
Mar 17, 20263,610.003,700.003,515.003,540.003,502.52-0.56%128,600
Mar 16, 20263,560.003,605.003,500.003,560.003,522.31-0.56%131,200
Mar 13, 20263,535.003,625.003,490.003,580.003,542.09-2.59%318,400
Mar 12, 20263,750.003,820.003,660.003,675.003,636.09-3.80%236,300
Mar 11, 20263,680.003,850.003,660.003,820.003,779.557.91%476,900
Mar 10, 20263,585.003,620.003,505.003,540.003,502.524.12%248,300
Mar 9, 20263,555.003,580.003,290.003,400.003,364.00-10.29%471,500
Mar 6, 20263,740.003,820.003,600.003,790.003,749.87-1.69%326,400
Mar 5, 20263,895.003,950.003,785.003,855.003,814.182.66%268,200
Mar 4, 20263,890.004,010.003,730.003,755.003,715.24-7.17%506,600
Mar 3, 20264,110.004,305.004,030.004,045.004,002.17-0.98%532,800
Mar 2, 20263,850.004,110.003,835.004,085.004,041.753.42%305,700
Feb 27, 20263,925.003,960.003,865.003,950.003,908.181.15%284,000
Feb 26, 20264,020.004,020.003,875.003,905.003,863.65-2.01%189,000
Feb 25, 20264,045.004,065.003,965.003,985.003,942.81-0.50%243,000
Feb 24, 20263,905.004,005.003,890.004,005.003,962.593.35%212,600
Feb 20, 20263,915.003,920.003,850.003,875.003,833.97-2.52%164,900
Feb 19, 20263,905.003,980.003,830.003,975.003,932.912.58%143,900
Feb 18, 20263,850.003,925.003,835.003,875.003,833.971.84%158,200
Feb 17, 20263,770.003,830.003,700.003,805.003,764.711.20%201,400
Feb 16, 20263,740.003,770.003,650.003,760.003,720.191.90%143,500
Feb 13, 20263,780.003,820.003,650.003,690.003,650.93-2.77%271,100
Feb 12, 20263,650.003,805.003,620.003,795.003,754.825.27%303,300
Feb 10, 20263,515.003,615.003,495.003,605.003,566.833.00%163,100
Feb 9, 20263,450.003,525.003,385.003,500.003,462.942.49%268,800
Feb 6, 20263,320.003,475.003,300.003,415.003,378.840.74%196,800