Tsugami Corporation (TYO:6101)
Japan · Delayed Price · Currency is JPY 5,260.00
+110.00 (2.14%)
Sep 25, 2026, 3:30 PM JST
Tsugami Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,180.00 | 5,260.00 | 5,060.00 | 5,260.00 | 5,260.00 | 2.14% | 190,400 |
| Sep 24, 2026 | 5,110.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.59% | 232,500 |
| Sep 18, 2026 | 4,980.00 | 5,130.00 | 4,965.00 | 5,120.00 | 5,120.00 | 4.28% | 387,600 |
| Sep 17, 2026 | 5,060.00 | 5,060.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.51% | 244,800 |
| Sep 16, 2026 | 4,820.00 | 5,000.00 | 4,820.00 | 4,935.00 | 4,935.00 | 2.71% | 277,200 |
| Sep 15, 2026 | 4,740.00 | 4,890.00 | 4,720.00 | 4,805.00 | 4,805.00 | 0.42% | 207,000 |
| Sep 14, 2026 | 4,695.00 | 4,795.00 | 4,645.00 | 4,785.00 | 4,785.00 | -0.83% | 323,900 |
| Sep 11, 2026 | 4,665.00 | 4,865.00 | 4,625.00 | 4,825.00 | 4,825.00 | -1.03% | 506,500 |
| Sep 10, 2026 | 4,970.00 | 4,970.00 | 4,775.00 | 4,875.00 | 4,875.00 | -3.08% | 380,000 |
| Sep 9, 2026 | 4,920.00 | 5,200.00 | 4,900.00 | 5,030.00 | 5,030.00 | 3.71% | 372,600 |
| Sep 8, 2026 | 5,190.00 | 5,210.00 | 4,825.00 | 4,850.00 | 4,850.00 | -8.32% | 379,600 |
| Sep 7, 2026 | 5,240.00 | 5,310.00 | 5,180.00 | 5,290.00 | 5,290.00 | 2.12% | 176,200 |
| Sep 4, 2026 | 5,010.00 | 5,190.00 | 4,965.00 | 5,180.00 | 5,180.00 | 2.98% | 320,900 |
| Sep 3, 2026 | 5,090.00 | 5,100.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.20% | 227,900 |
| Sep 2, 2026 | 5,200.00 | 5,250.00 | 5,020.00 | 5,040.00 | 5,040.00 | -4.00% | 280,300 |
| Sep 1, 2026 | 5,280.00 | 5,320.00 | 5,130.00 | 5,250.00 | 5,250.00 | -1.32% | 308,600 |
| Aug 31, 2026 | 5,140.00 | 5,320.00 | 5,110.00 | 5,320.00 | 5,320.00 | 1.53% | 373,700 |
| Aug 28, 2026 | 5,330.00 | 5,430.00 | 5,210.00 | 5,240.00 | 5,240.00 | -2.42% | 320,600 |
| 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 |