Tsugami Corporation (TYO:6101)
Japan · Delayed Price · Currency is JPY 5,240.00
-130.00 (-2.42%)
Aug 28, 2026, 3:30 PM JST
Tsugami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,650.00 | 5,690.00 | 5,330.00 | 5,370.00 | 5,370.00 | -2.01% | 261,000 |
| Aug 26, 2026 | 5,500.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,480.00 | - | 205,500 |
| Aug 25, 2026 | 5,370.00 | 5,500.00 | 5,290.00 | 5,480.00 | 5,480.00 | 2.05% | 282,500 |
| Aug 24, 2026 | 5,380.00 | 5,490.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.74% | 261,400 |
| Aug 21, 2026 | 5,470.00 | 5,490.00 | 5,300.00 | 5,410.00 | 5,410.00 | -3.22% | 412,600 |
| Aug 20, 2026 | 5,550.00 | 5,700.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1.82% | 290,800 |
| Aug 19, 2026 | 5,570.00 | 5,650.00 | 5,410.00 | 5,490.00 | 5,490.00 | -5.18% | 567,500 |
| Aug 18, 2026 | 6,240.00 | 6,290.00 | 5,780.00 | 5,790.00 | 5,790.00 | -7.21% | 386,200 |
| Aug 17, 2026 | 6,300.00 | 6,360.00 | 6,140.00 | 6,240.00 | 6,240.00 | 0.65% | 273,400 |
| Aug 14, 2026 | 6,280.00 | 6,400.00 | 6,120.00 | 6,200.00 | 6,200.00 | -0.48% | 377,200 |
| Aug 13, 2026 | 6,250.00 | 6,330.00 | 6,080.00 | 6,230.00 | 6,230.00 | 0.16% | 519,600 |
| Aug 12, 2026 | 5,940.00 | 6,270.00 | 5,730.00 | 6,220.00 | 6,220.00 | 5.78% | 523,100 |
| Aug 10, 2026 | 5,900.00 | 5,980.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.20% | 339,600 |
| Aug 7, 2026 | 5,940.00 | 6,020.00 | 5,650.00 | 5,810.00 | 5,810.00 | -3.81% | 533,200 |
| Aug 6, 2026 | 6,060.00 | 6,190.00 | 5,870.00 | 6,040.00 | 6,040.00 | -3.21% | 394,100 |
| Aug 5, 2026 | 6,020.00 | 6,260.00 | 5,890.00 | 6,240.00 | 6,240.00 | 6.48% | 481,400 |
| Aug 4, 2026 | 5,730.00 | 5,900.00 | 5,630.00 | 5,860.00 | 5,860.00 | 2.45% | 552,800 |
| Aug 3, 2026 | 5,610.00 | 5,800.00 | 5,490.00 | 5,720.00 | 5,720.00 | -4.83% | 801,700 |
| 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 |