Tsugami Corporation (TYO:6101)
Japan · Delayed Price · Currency is JPY 6,320.00
+220.00 (3.61%)
May 29, 2026, 3:30 PM JST
Tsugami Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6,150.00 | 6,230.00 | 5,940.00 | 5,940.00 | 5,940.00 | 3.30% | 442,800 |
| May 20, 2026 | 5,700.00 | 5,770.00 | 5,460.00 | 5,750.00 | 5,750.00 | -0.86% | 576,200 |
| May 19, 2026 | 6,120.00 | 6,210.00 | 5,720.00 | 5,800.00 | 5,800.00 | -5.84% | 521,300 |
| May 18, 2026 | 6,250.00 | 6,390.00 | 5,940.00 | 6,160.00 | 6,160.00 | 3.36% | 490,900 |
| May 15, 2026 | 6,290.00 | 6,390.00 | 5,910.00 | 5,960.00 | 5,960.00 | 0.68% | 490,600 |
| May 14, 2026 | 6,400.00 | 6,700.00 | 5,920.00 | 5,920.00 | 5,920.00 | -5.43% | 616,300 |
| May 13, 2026 | 5,770.00 | 6,400.00 | 5,510.00 | 6,260.00 | 6,260.00 | 6.83% | 1,138,100 |
| May 12, 2026 | 5,920.00 | 6,140.00 | 5,770.00 | 5,860.00 | 5,860.00 | 6.16% | 568,200 |
| May 11, 2026 | 5,550.00 | 5,630.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.10% | 403,500 |
| May 8, 2026 | 5,170.00 | 5,470.00 | 5,130.00 | 5,460.00 | 5,460.00 | 4.40% | 423,700 |
| May 7, 2026 | 5,120.00 | 5,320.00 | 5,080.00 | 5,230.00 | 5,230.00 | 9.30% | 585,100 |
| May 1, 2026 | 4,620.00 | 4,855.00 | 4,620.00 | 4,785.00 | 4,785.00 | 2.03% | 497,100 |
| Apr 30, 2026 | 4,495.00 | 4,745.00 | 4,495.00 | 4,690.00 | 4,690.00 | 4.34% | 509,300 |
| Apr 28, 2026 | 4,425.00 | 4,560.00 | 4,400.00 | 4,495.00 | 4,495.00 | 3.21% | 411,700 |
| Apr 27, 2026 | 4,150.00 | 4,460.00 | 4,150.00 | 4,355.00 | 4,355.00 | 5.70% | 390,400 |
| Apr 24, 2026 | 4,260.00 | 4,275.00 | 4,055.00 | 4,120.00 | 4,120.00 | -1.32% | 330,000 |
| Apr 23, 2026 | 4,305.00 | 4,335.00 | 4,085.00 | 4,175.00 | 4,175.00 | -3.24% | 380,900 |
| Apr 22, 2026 | 4,410.00 | 4,465.00 | 4,215.00 | 4,315.00 | 4,315.00 | -3.36% | 630,800 |
| Apr 21, 2026 | 4,695.00 | 5,000.00 | 4,450.00 | 4,465.00 | 4,465.00 | -3.88% | 970,600 |
| Apr 20, 2026 | 4,580.00 | 4,675.00 | 4,565.00 | 4,645.00 | 4,645.00 | 4.62% | 298,300 |
| Apr 17, 2026 | 4,295.00 | 4,480.00 | 4,225.00 | 4,440.00 | 4,440.00 | 2.19% | 372,700 |
| Apr 16, 2026 | 4,300.00 | 4,365.00 | 4,270.00 | 4,345.00 | 4,345.00 | 2.72% | 199,600 |
| Apr 15, 2026 | 4,435.00 | 4,450.00 | 4,215.00 | 4,230.00 | 4,230.00 | -3.42% | 280,900 |
| Apr 14, 2026 | 4,300.00 | 4,425.00 | 4,290.00 | 4,380.00 | 4,380.00 | 3.42% | 320,900 |
| Apr 13, 2026 | 4,210.00 | 4,300.00 | 4,160.00 | 4,235.00 | 4,235.00 | -0.12% | 379,000 |
| Apr 10, 2026 | 4,070.00 | 4,315.00 | 4,065.00 | 4,240.00 | 4,240.00 | 11.87% | 874,500 |
| Apr 9, 2026 | 3,800.00 | 3,810.00 | 3,730.00 | 3,790.00 | 3,790.00 | -0.26% | 184,900 |
| Apr 8, 2026 | 3,745.00 | 3,825.00 | 3,665.00 | 3,800.00 | 3,800.00 | 9.51% | 241,300 |
| Apr 7, 2026 | 3,520.00 | 3,525.00 | 3,435.00 | 3,470.00 | 3,470.00 | -0.43% | 124,800 |
| Apr 6, 2026 | 3,445.00 | 3,520.00 | 3,425.00 | 3,485.00 | 3,485.00 | 1.01% | 106,900 |
| Apr 3, 2026 | 3,430.00 | 3,480.00 | 3,400.00 | 3,450.00 | 3,450.00 | 1.32% | 115,900 |
| Apr 2, 2026 | 3,550.00 | 3,615.00 | 3,405.00 | 3,405.00 | 3,405.00 | -3.27% | 251,400 |
| Apr 1, 2026 | 3,415.00 | 3,520.00 | 3,375.00 | 3,520.00 | 3,520.00 | 10.17% | 281,600 |
| Mar 31, 2026 | 3,145.00 | 3,280.00 | 3,145.00 | 3,195.00 | 3,195.00 | -1.24% | 155,500 |
| Mar 30, 2026 | 3,165.00 | 3,250.00 | 3,120.00 | 3,235.00 | 3,235.00 | -3.46% | 195,600 |
| Mar 27, 2026 | 3,380.00 | 3,410.00 | 3,320.00 | 3,400.00 | 3,351.00 | -1.45% | 198,000 |
| Mar 26, 2026 | 3,530.00 | 3,550.00 | 3,415.00 | 3,450.00 | 3,400.28 | -1.29% | 127,800 |
| Mar 25, 2026 | 3,500.00 | 3,550.00 | 3,485.00 | 3,495.00 | 3,444.63 | 3.40% | 156,400 |
| Mar 24, 2026 | 3,395.00 | 3,395.00 | 3,305.00 | 3,380.00 | 3,331.29 | 3.68% | 167,500 |
| Mar 23, 2026 | 3,280.00 | 3,305.00 | 3,160.00 | 3,260.00 | 3,213.02 | -6.32% | 403,400 |
| Mar 19, 2026 | 3,580.00 | 3,600.00 | 3,470.00 | 3,480.00 | 3,429.85 | -6.45% | 270,000 |
| Mar 18, 2026 | 3,570.00 | 3,720.00 | 3,565.00 | 3,720.00 | 3,666.39 | 5.08% | 236,100 |
| Mar 17, 2026 | 3,610.00 | 3,700.00 | 3,515.00 | 3,540.00 | 3,488.98 | -0.56% | 128,600 |
| Mar 16, 2026 | 3,560.00 | 3,605.00 | 3,500.00 | 3,560.00 | 3,508.69 | -0.56% | 131,200 |