Tsudakoma Corp. (TYO:6217)
Japan · Delayed Price · Currency is JPY 797.00
-44.00 (-5.23%)
Aug 21, 2026, 3:30 PM JST
Tsudakoma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 811.00 | 818.00 | 788.00 | 797.00 | 797.00 | -5.23% | 157,000 |
| Aug 20, 2026 | 851.00 | 888.00 | 811.00 | 841.00 | 841.00 | 1.33% | 238,200 |
| Aug 19, 2026 | 868.00 | 932.00 | 824.00 | 830.00 | 830.00 | -6.11% | 345,100 |
| Aug 18, 2026 | 913.00 | 927.00 | 877.00 | 884.00 | 884.00 | -4.74% | 218,500 |
| Aug 17, 2026 | 830.00 | 956.00 | 830.00 | 928.00 | 928.00 | 12.08% | 703,900 |
| Aug 14, 2026 | 803.00 | 885.00 | 803.00 | 828.00 | 828.00 | 4.02% | 315,800 |
| Aug 13, 2026 | 809.00 | 815.00 | 796.00 | 796.00 | 796.00 | -1.00% | 54,700 |
| Aug 12, 2026 | 809.00 | 812.00 | 785.00 | 804.00 | 804.00 | -0.12% | 61,700 |
| Aug 10, 2026 | 735.00 | 818.00 | 735.00 | 805.00 | 805.00 | 9.52% | 152,400 |
| Aug 7, 2026 | 758.00 | 766.00 | 721.00 | 735.00 | 735.00 | -3.03% | 68,600 |
| Aug 6, 2026 | 770.00 | 797.00 | 756.00 | 758.00 | 758.00 | -1.43% | 116,100 |
| Aug 5, 2026 | 754.00 | 782.00 | 754.00 | 769.00 | 769.00 | 2.12% | 86,800 |
| Aug 4, 2026 | 709.00 | 761.00 | 703.00 | 753.00 | 753.00 | 6.81% | 100,000 |
| Aug 3, 2026 | 686.00 | 723.00 | 674.00 | 705.00 | 705.00 | 0.86% | 55,200 |
| Jul 31, 2026 | 686.00 | 715.00 | 686.00 | 699.00 | 699.00 | 6.39% | 84,500 |
| Jul 30, 2026 | 645.00 | 666.00 | 641.00 | 657.00 | 657.00 | 3.46% | 68,300 |
| Jul 29, 2026 | 691.00 | 702.00 | 629.00 | 635.00 | 635.00 | -7.97% | 174,100 |
| Jul 28, 2026 | 740.00 | 740.00 | 683.00 | 690.00 | 690.00 | -8.61% | 128,700 |
| Jul 27, 2026 | 760.00 | 761.00 | 730.00 | 755.00 | 755.00 | - | 78,900 |
| Jul 24, 2026 | 805.00 | 805.00 | 750.00 | 755.00 | 755.00 | -7.93% | 179,600 |
| Jul 23, 2026 | 750.00 | 866.00 | 750.00 | 820.00 | 820.00 | 9.19% | 376,200 |
| Jul 22, 2026 | 725.00 | 832.00 | 721.00 | 751.00 | 751.00 | 4.74% | 424,800 |
| Jul 21, 2026 | 731.00 | 739.00 | 670.00 | 717.00 | 717.00 | 0.14% | 174,900 |
| Jul 17, 2026 | 745.00 | 745.00 | 690.00 | 716.00 | 716.00 | -6.41% | 160,000 |
| Jul 16, 2026 | 772.00 | 805.00 | 756.00 | 765.00 | 765.00 | -1.29% | 128,300 |
| Jul 15, 2026 | 716.00 | 826.00 | 709.00 | 775.00 | 775.00 | 10.56% | 424,600 |
| Jul 14, 2026 | 730.00 | 739.00 | 690.00 | 701.00 | 701.00 | -5.27% | 277,200 |
| Jul 13, 2026 | 824.00 | 866.00 | 690.00 | 740.00 | 740.00 | -11.80% | 787,300 |
| Jul 10, 2026 | 792.00 | 846.00 | 782.00 | 839.00 | 839.00 | 5.93% | 124,700 |
| Jul 9, 2026 | 787.00 | 823.00 | 774.00 | 792.00 | 792.00 | 0.64% | 110,900 |
| Jul 8, 2026 | 837.00 | 840.00 | 784.00 | 787.00 | 787.00 | -7.19% | 184,300 |
| Jul 7, 2026 | 858.00 | 913.00 | 839.00 | 848.00 | 848.00 | -0.12% | 192,000 |
| Jul 6, 2026 | 879.00 | 879.00 | 842.00 | 849.00 | 849.00 | -1.74% | 140,200 |
| Jul 3, 2026 | 918.00 | 921.00 | 823.00 | 864.00 | 864.00 | -5.88% | 347,900 |
| Jul 2, 2026 | 982.00 | 994.00 | 918.00 | 918.00 | 918.00 | -6.71% | 149,500 |
| Jul 1, 2026 | 988.00 | 1,013.00 | 980.00 | 984.00 | 984.00 | 0.31% | 116,600 |
| Jun 30, 2026 | 1,053.00 | 1,053.00 | 981.00 | 981.00 | 981.00 | -4.20% | 89,600 |
| Jun 29, 2026 | 1,003.00 | 1,053.00 | 1,003.00 | 1,024.00 | 1,024.00 | -2.38% | 113,600 |
| Jun 26, 2026 | 1,126.00 | 1,139.00 | 1,026.00 | 1,049.00 | 1,049.00 | -11.55% | 249,200 |
| Jun 25, 2026 | 1,131.00 | 1,270.00 | 1,116.00 | 1,186.00 | 1,186.00 | 7.23% | 562,400 |
| Jun 24, 2026 | 1,125.00 | 1,193.00 | 1,060.00 | 1,106.00 | 1,106.00 | -1.69% | 350,200 |
| Jun 23, 2026 | 1,443.00 | 1,479.00 | 1,118.00 | 1,125.00 | 1,125.00 | -20.38% | 1,522,300 |
| Jun 22, 2026 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 26.95% | 49,500 |
| Jun 19, 2026 | 948.00 | 1,113.00 | 936.00 | 1,113.00 | 1,113.00 | 15.58% | 987,500 |
| Jun 18, 2026 | 946.00 | 1,085.00 | 920.00 | 963.00 | 963.00 | 2.99% | 1,145,200 |
| Jun 17, 2026 | 914.00 | 968.00 | 905.00 | 935.00 | 935.00 | 0.65% | 81,700 |
| Jun 16, 2026 | 909.00 | 943.00 | 887.00 | 929.00 | 929.00 | 3.91% | 86,500 |
| Jun 15, 2026 | 945.00 | 952.00 | 869.00 | 894.00 | 894.00 | -0.67% | 117,100 |
| Jun 12, 2026 | 918.00 | 942.00 | 885.00 | 900.00 | 900.00 | -1.64% | 88,400 |
| Jun 11, 2026 | 912.00 | 934.00 | 880.00 | 915.00 | 915.00 | -2.14% | 96,600 |