Tsugami Corporation (TYO:6101)
Japan · Delayed Price · Currency is JPY 6,010.00
+450.00 (8.09%)
Jul 31, 2026, 3:30 PM JST
Tsugami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,160.00 | 6,260.00 | 5,860.00 | 6,010.00 | 6,010.00 | 8.09% | 892,200 |
| Jul 30, 2026 | 5,790.00 | 6,500.00 | 5,480.00 | 5,560.00 | 5,560.00 | -5.60% | 1,862,700 |
| Jul 29, 2026 | 6,330.00 | 6,450.00 | 5,800.00 | 5,890.00 | 5,890.00 | -6.36% | 582,100 |
| Jul 28, 2026 | 6,680.00 | 6,700.00 | 6,180.00 | 6,290.00 | 6,290.00 | -9.89% | 593,400 |
| Jul 27, 2026 | 6,820.00 | 7,120.00 | 6,670.00 | 6,980.00 | 6,980.00 | 2.95% | 407,900 |
| Jul 24, 2026 | 6,830.00 | 6,950.00 | 6,690.00 | 6,780.00 | 6,780.00 | -1.74% | 302,600 |
| Jul 23, 2026 | 6,850.00 | 7,060.00 | 6,790.00 | 6,900.00 | 6,900.00 | 2.22% | 404,200 |
| Jul 22, 2026 | 7,060.00 | 7,070.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.74% | 458,800 |
| Jul 21, 2026 | 6,770.00 | 6,830.00 | 6,450.00 | 6,800.00 | 6,800.00 | 1.04% | 493,400 |
| Jul 17, 2026 | 6,810.00 | 6,850.00 | 6,360.00 | 6,730.00 | 6,730.00 | -6.53% | 709,300 |
| Jul 16, 2026 | 7,300.00 | 7,360.00 | 7,100.00 | 7,200.00 | 7,200.00 | -4.89% | 372,100 |
| Jul 15, 2026 | 7,400.00 | 7,640.00 | 7,130.00 | 7,570.00 | 7,570.00 | 2.44% | 330,700 |
| Jul 14, 2026 | 7,340.00 | 7,460.00 | 7,040.00 | 7,390.00 | 7,390.00 | -1.34% | 547,100 |
| Jul 13, 2026 | 7,860.00 | 7,910.00 | 7,310.00 | 7,490.00 | 7,490.00 | -4.10% | 486,500 |
| Jul 10, 2026 | 7,910.00 | 8,080.00 | 7,570.00 | 7,810.00 | 7,810.00 | 4.69% | 649,500 |
| Jul 9, 2026 | 7,130.00 | 7,590.00 | 7,080.00 | 7,460.00 | 7,460.00 | 6.42% | 525,900 |
| Jul 8, 2026 | 7,000.00 | 7,450.00 | 6,910.00 | 7,010.00 | 7,010.00 | -3.84% | 455,000 |
| Jul 7, 2026 | 8,000.00 | 8,050.00 | 7,230.00 | 7,290.00 | 7,290.00 | -10.00% | 568,300 |
| Jul 6, 2026 | 8,270.00 | 8,410.00 | 7,870.00 | 8,100.00 | 8,100.00 | -0.25% | 390,700 |
| Jul 3, 2026 | 7,510.00 | 8,210.00 | 7,490.00 | 8,120.00 | 8,120.00 | 3.97% | 487,000 |
| Jul 2, 2026 | 7,730.00 | 8,040.00 | 7,710.00 | 7,810.00 | 7,810.00 | -4.52% | 445,200 |
| Jul 1, 2026 | 8,200.00 | 8,630.00 | 8,150.00 | 8,180.00 | 8,180.00 | 1.87% | 513,900 |
| Jun 30, 2026 | 7,580.00 | 8,100.00 | 7,470.00 | 8,030.00 | 8,030.00 | 5.38% | 511,400 |
| Jun 29, 2026 | 7,370.00 | 7,620.00 | 6,960.00 | 7,620.00 | 7,620.00 | 3.39% | 518,400 |
| Jun 26, 2026 | 7,740.00 | 7,850.00 | 7,220.00 | 7,370.00 | 7,370.00 | -5.27% | 392,100 |
| Jun 25, 2026 | 7,800.00 | 7,830.00 | 7,590.00 | 7,780.00 | 7,780.00 | 4.29% | 239,200 |
| Jun 24, 2026 | 7,540.00 | 7,900.00 | 7,280.00 | 7,460.00 | 7,460.00 | -1.19% | 349,200 |
| Jun 23, 2026 | 7,880.00 | 8,000.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.96% | 417,600 |
| Jun 22, 2026 | 7,530.00 | 7,800.00 | 7,480.00 | 7,780.00 | 7,780.00 | 5.42% | 337,700 |
| Jun 19, 2026 | 7,790.00 | 7,860.00 | 7,260.00 | 7,380.00 | 7,380.00 | -3.78% | 534,600 |
| Jun 18, 2026 | 7,800.00 | 7,820.00 | 7,530.00 | 7,670.00 | 7,670.00 | 0.13% | 468,600 |
| Jun 17, 2026 | 7,300.00 | 7,660.00 | 7,210.00 | 7,660.00 | 7,660.00 | 3.79% | 344,100 |
| Jun 16, 2026 | 7,150.00 | 7,430.00 | 7,020.00 | 7,380.00 | 7,380.00 | 3.36% | 412,600 |
| Jun 15, 2026 | 6,900.00 | 7,240.00 | 6,740.00 | 7,140.00 | 7,140.00 | 7.53% | 489,100 |
| Jun 12, 2026 | 6,750.00 | 7,030.00 | 6,590.00 | 6,640.00 | 6,640.00 | -0.15% | 440,900 |
| Jun 11, 2026 | 6,240.00 | 6,750.00 | 6,060.00 | 6,650.00 | 6,650.00 | -0.89% | 545,100 |
| Jun 10, 2026 | 6,310.00 | 7,160.00 | 6,250.00 | 6,710.00 | 6,710.00 | 5.17% | 1,022,900 |
| Jun 9, 2026 | 6,400.00 | 6,410.00 | 6,090.00 | 6,380.00 | 6,380.00 | 2.57% | 395,400 |
| Jun 8, 2026 | 5,990.00 | 6,300.00 | 5,920.00 | 6,220.00 | 6,220.00 | -5.18% | 670,600 |
| Jun 5, 2026 | 6,310.00 | 6,620.00 | 6,110.00 | 6,560.00 | 6,560.00 | 3.80% | 359,700 |
| Jun 4, 2026 | 6,400.00 | 6,480.00 | 6,040.00 | 6,320.00 | 6,320.00 | -2.77% | 459,600 |
| Jun 3, 2026 | 6,720.00 | 6,790.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.91% | 348,100 |
| Jun 2, 2026 | 6,400.00 | 6,720.00 | 6,140.00 | 6,560.00 | 6,560.00 | -6.29% | 963,900 |
| Jun 1, 2026 | 6,160.00 | 7,050.00 | 6,130.00 | 7,000.00 | 7,000.00 | 10.76% | 645,600 |
| May 29, 2026 | 6,200.00 | 6,480.00 | 6,070.00 | 6,320.00 | 6,320.00 | 3.61% | 543,200 |
| May 28, 2026 | 5,820.00 | 6,150.00 | 5,610.00 | 6,100.00 | 6,100.00 | 1.50% | 443,000 |
| May 27, 2026 | 6,230.00 | 6,340.00 | 5,890.00 | 6,010.00 | 6,010.00 | -1.96% | 287,000 |
| May 26, 2026 | 6,180.00 | 6,220.00 | 5,990.00 | 6,130.00 | 6,130.00 | -1.13% | 223,200 |
| May 25, 2026 | 6,120.00 | 6,310.00 | 6,060.00 | 6,200.00 | 6,200.00 | 2.99% | 277,900 |
| May 22, 2026 | 5,970.00 | 6,070.00 | 5,890.00 | 6,020.00 | 6,020.00 | 1.35% | 260,400 |