Tsugami Corporation (TYO:6101)
Japan · Delayed Price · Currency is JPY 3,590.00
-285.00 (-7.35%)
Nov 6, 2026, 3:30 PM JST
Tsugami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,390.00 | 3,615.00 | 3,345.00 | 3,590.00 | 3,590.00 | -7.35% | 706,400 |
| Nov 5, 2026 | 4,225.00 | 4,245.00 | 3,825.00 | 3,875.00 | 3,875.00 | -9.04% | 600,800 |
| Nov 4, 2026 | 4,360.00 | 4,390.00 | 3,985.00 | 4,260.00 | 4,260.00 | -1.62% | 429,700 |
| Nov 2, 2026 | 4,200.00 | 4,360.00 | 4,200.00 | 4,330.00 | 4,330.00 | 0.46% | 262,300 |
| Oct 30, 2026 | 4,460.00 | 4,470.00 | 4,265.00 | 4,310.00 | 4,310.00 | -4.86% | 299,600 |
| Oct 29, 2026 | 4,595.00 | 4,610.00 | 4,425.00 | 4,530.00 | 4,530.00 | -1.31% | 401,800 |
| Oct 28, 2026 | 4,575.00 | 4,630.00 | 4,520.00 | 4,590.00 | 4,590.00 | 3.49% | 318,000 |
| Oct 27, 2026 | 4,420.00 | 4,490.00 | 4,405.00 | 4,435.00 | 4,435.00 | 2.31% | 209,500 |
| Oct 26, 2026 | 4,340.00 | 4,475.00 | 4,270.00 | 4,335.00 | 4,335.00 | -0.23% | 330,100 |
| Oct 23, 2026 | 4,150.00 | 4,365.00 | 4,075.00 | 4,345.00 | 4,345.00 | -2.03% | 754,400 |
| Oct 22, 2026 | 4,800.00 | 4,815.00 | 4,410.00 | 4,435.00 | 4,435.00 | -7.89% | 640,500 |
| Oct 21, 2026 | 4,870.00 | 4,960.00 | 4,760.00 | 4,815.00 | 4,815.00 | 3.33% | 513,400 |
| Oct 20, 2026 | 5,130.00 | 5,150.00 | 4,465.00 | 4,660.00 | 4,660.00 | -9.51% | 1,538,700 |
| Oct 19, 2026 | 4,940.00 | 5,190.00 | 4,910.00 | 5,150.00 | 5,150.00 | -1.72% | 523,400 |
| 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 | 0.99% | 176,500 |
| Sep 28, 2026 | 5,300.00 | 5,420.00 | 5,200.00 | 5,200.00 | 5,139.00 | -1.14% | 357,100 |
| Sep 25, 2026 | 5,180.00 | 5,260.00 | 5,060.00 | 5,260.00 | 5,198.30 | 2.14% | 190,400 |
| Sep 24, 2026 | 5,110.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,089.59 | 0.59% | 232,500 |
| Sep 18, 2026 | 4,980.00 | 5,130.00 | 4,965.00 | 5,120.00 | 5,059.94 | 4.28% | 387,600 |
| Sep 17, 2026 | 5,060.00 | 5,060.00 | 4,870.00 | 4,910.00 | 4,852.40 | -0.51% | 244,800 |
| Sep 16, 2026 | 4,820.00 | 5,000.00 | 4,820.00 | 4,935.00 | 4,877.11 | 2.71% | 277,200 |
| Sep 15, 2026 | 4,740.00 | 4,890.00 | 4,720.00 | 4,805.00 | 4,748.63 | 0.42% | 207,000 |
| Sep 14, 2026 | 4,695.00 | 4,795.00 | 4,645.00 | 4,785.00 | 4,728.87 | -0.83% | 323,900 |
| Sep 11, 2026 | 4,665.00 | 4,865.00 | 4,625.00 | 4,825.00 | 4,768.40 | -1.03% | 506,500 |
| Sep 10, 2026 | 4,970.00 | 4,970.00 | 4,775.00 | 4,875.00 | 4,817.81 | -3.08% | 380,000 |
| Sep 9, 2026 | 4,920.00 | 5,200.00 | 4,900.00 | 5,030.00 | 4,970.99 | 3.71% | 372,600 |
| Sep 8, 2026 | 5,190.00 | 5,210.00 | 4,825.00 | 4,850.00 | 4,793.11 | -8.32% | 379,600 |
| Sep 7, 2026 | 5,240.00 | 5,310.00 | 5,180.00 | 5,290.00 | 5,227.94 | 2.12% | 176,200 |
| Sep 4, 2026 | 5,010.00 | 5,190.00 | 4,965.00 | 5,180.00 | 5,119.23 | 2.98% | 320,900 |
| Sep 3, 2026 | 5,090.00 | 5,100.00 | 4,975.00 | 5,030.00 | 4,970.99 | -0.20% | 227,900 |
| Sep 2, 2026 | 5,200.00 | 5,250.00 | 5,020.00 | 5,040.00 | 4,980.88 | -4.00% | 280,300 |
| Sep 1, 2026 | 5,280.00 | 5,320.00 | 5,130.00 | 5,250.00 | 5,188.41 | -1.32% | 308,600 |
| Aug 31, 2026 | 5,140.00 | 5,320.00 | 5,110.00 | 5,320.00 | 5,257.59 | 1.53% | 373,700 |
| Aug 28, 2026 | 5,330.00 | 5,430.00 | 5,210.00 | 5,240.00 | 5,178.53 | -2.42% | 320,600 |
| Aug 27, 2026 | 5,650.00 | 5,690.00 | 5,330.00 | 5,370.00 | 5,307.01 | -2.01% | 261,000 |
| Aug 26, 2026 | 5,500.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,415.72 | - | 205,500 |
| Aug 25, 2026 | 5,370.00 | 5,500.00 | 5,290.00 | 5,480.00 | 5,415.72 | 2.05% | 282,500 |
| Aug 24, 2026 | 5,380.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,307.01 | -0.74% | 261,400 |