Tsudakoma Corp. (TYO:6217)
Japan · Delayed Price · Currency is JPY 554.00
-13.00 (-2.29%)
Jan 23, 2026, 3:30 PM JST
Tsudakoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 568.00 | 583.00 | 537.00 | 548.00 | - | -3.35% | 342,200 |
| Jan 22, 2026 | 538.00 | 570.00 | 523.00 | 567.00 | 567.00 | 6.98% | 463,600 |
| Jan 21, 2026 | 534.00 | 539.00 | 515.00 | 530.00 | 530.00 | -1.85% | 122,000 |
| Jan 20, 2026 | 523.00 | 560.00 | 518.00 | 540.00 | 540.00 | 3.05% | 192,800 |
| Jan 19, 2026 | 561.00 | 565.00 | 510.00 | 524.00 | 524.00 | -6.60% | 256,600 |
| Jan 16, 2026 | 570.00 | 665.00 | 550.00 | 561.00 | 561.00 | -3.28% | 667,900 |
| Jan 15, 2026 | 560.00 | 595.00 | 554.00 | 580.00 | 580.00 | 4.69% | 273,900 |
| Jan 14, 2026 | 544.00 | 561.00 | 521.00 | 554.00 | 554.00 | 0.18% | 203,800 |
| Jan 13, 2026 | 556.00 | 572.00 | 538.00 | 553.00 | 553.00 | -2.30% | 201,700 |
| Jan 9, 2026 | 545.00 | 575.00 | 537.00 | 566.00 | 566.00 | 2.35% | 197,400 |
| Jan 8, 2026 | 557.00 | 585.00 | 530.00 | 553.00 | 553.00 | -1.78% | 508,200 |
| Jan 7, 2026 | 582.00 | 587.00 | 551.00 | 563.00 | 563.00 | -5.70% | 451,000 |
| Jan 6, 2026 | 639.00 | 676.00 | 576.00 | 597.00 | 597.00 | -8.01% | 701,200 |
| Jan 5, 2026 | 663.00 | 682.00 | 611.00 | 649.00 | 649.00 | 8.35% | 1,075,200 |
| Dec 30, 2025 | 689.00 | 703.00 | 599.00 | 599.00 | 599.00 | -14.31% | 1,255,500 |
| Dec 29, 2025 | 643.00 | 733.00 | 641.00 | 699.00 | 699.00 | 4.17% | 1,787,000 |
| Dec 26, 2025 | 688.00 | 748.00 | 659.00 | 671.00 | 671.00 | 3.55% | 2,441,000 |
| Dec 25, 2025 | 575.00 | 648.00 | 504.00 | 648.00 | 648.00 | 18.25% | 1,993,400 |
| Dec 24, 2025 | 432.00 | 548.00 | 432.00 | 548.00 | 548.00 | 17.09% | 2,638,700 |
| Dec 23, 2025 | 475.00 | 601.00 | 457.00 | 468.00 | 468.00 | -6.59% | 3,823,700 |
| Dec 22, 2025 | 501.00 | 501.00 | 461.00 | 501.00 | 501.00 | 19.00% | 1,957,100 |
| Dec 19, 2025 | 345.00 | 421.00 | 345.00 | 421.00 | 421.00 | 23.46% | 1,219,300 |
| Dec 18, 2025 | 347.00 | 347.00 | 341.00 | 341.00 | 341.00 | -1.73% | 4,000 |
| Dec 17, 2025 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -1.42% | 2,200 |
| Dec 16, 2025 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.28% | 4,200 |
| Dec 15, 2025 | 353.00 | 354.00 | 350.00 | 351.00 | 351.00 | - | 10,000 |
| Dec 12, 2025 | 349.00 | 351.00 | 347.00 | 351.00 | 351.00 | 0.57% | 9,500 |
| Dec 11, 2025 | 341.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.75% | 18,600 |
| Dec 10, 2025 | 343.00 | 343.00 | 339.00 | 343.00 | 343.00 | -0.29% | 20,500 |
| Dec 9, 2025 | 349.00 | 349.00 | 342.00 | 344.00 | 344.00 | -1.15% | 9,200 |
| Dec 8, 2025 | 350.00 | 350.00 | 345.00 | 348.00 | 348.00 | -1.14% | 12,000 |
| Dec 5, 2025 | 342.00 | 352.00 | 341.00 | 352.00 | 352.00 | 1.44% | 24,700 |
| Dec 4, 2025 | 344.00 | 350.00 | 344.00 | 347.00 | 347.00 | 0.87% | 8,800 |
| Dec 3, 2025 | 350.00 | 352.00 | 340.00 | 344.00 | 344.00 | -0.86% | 12,900 |
| Dec 2, 2025 | 343.00 | 348.00 | 340.00 | 347.00 | 347.00 | 1.76% | 3,900 |
| Dec 1, 2025 | 344.00 | 344.00 | 338.00 | 341.00 | 341.00 | -0.29% | 6,200 |
| Nov 28, 2025 | 344.00 | 351.00 | 342.00 | 342.00 | 342.00 | -0.58% | 5,600 |
| Nov 27, 2025 | 335.00 | 351.00 | 335.00 | 344.00 | 344.00 | 1.78% | 7,300 |
| Nov 26, 2025 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 8,200 |
| Nov 25, 2025 | 340.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 12,100 |
| Nov 21, 2025 | 334.00 | 338.00 | 331.00 | 338.00 | 338.00 | 1.20% | 17,300 |
| Nov 20, 2025 | 333.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.30% | 4,200 |
| Nov 19, 2025 | 333.00 | 336.00 | 331.00 | 335.00 | 335.00 | 0.60% | 12,500 |
| Nov 18, 2025 | 336.00 | 336.00 | 333.00 | 333.00 | 333.00 | -0.60% | 3,300 |
| Nov 17, 2025 | 334.00 | 336.00 | 333.00 | 335.00 | 335.00 | - | 2,800 |
| Nov 14, 2025 | 337.00 | 338.00 | 334.00 | 335.00 | 335.00 | -0.59% | 8,200 |
| Nov 13, 2025 | 340.00 | 340.00 | 336.00 | 337.00 | 337.00 | -0.59% | 4,600 |
| Nov 12, 2025 | 336.00 | 340.00 | 336.00 | 339.00 | 339.00 | 0.89% | 1,400 |
| Nov 11, 2025 | 336.00 | 337.00 | 334.00 | 336.00 | 336.00 | 0.30% | 12,600 |
| Nov 10, 2025 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | -0.30% | 3,800 |