Tsudakoma Corp. (TYO:6217)
Japan · Delayed Price · Currency is JPY 699.00
+42.00 (6.39%)
Jul 31, 2026, 3:30 PM JST
Tsudakoma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,012.00 | 1,012.00 | 910.00 | 935.00 | 935.00 | -7.24% | 162,800 |
| Jun 9, 2026 | 1,041.00 | 1,099.00 | 993.00 | 1,008.00 | 1,008.00 | 1.20% | 364,700 |
| Jun 8, 2026 | 1,007.00 | 1,021.00 | 970.00 | 996.00 | 996.00 | -3.95% | 111,000 |
| Jun 5, 2026 | 1,022.00 | 1,088.00 | 1,022.00 | 1,037.00 | 1,037.00 | -0.58% | 158,100 |
| Jun 4, 2026 | 1,176.00 | 1,433.00 | 1,028.00 | 1,043.00 | 1,043.00 | -8.99% | 652,200 |
| Jun 3, 2026 | 1,241.00 | 1,247.00 | 1,123.00 | 1,146.00 | 1,146.00 | -7.21% | 162,200 |
| Jun 2, 2026 | 1,400.00 | 1,400.00 | 1,213.00 | 1,235.00 | 1,235.00 | -10.44% | 238,100 |
| Jun 1, 2026 | 1,450.00 | 1,471.00 | 1,350.00 | 1,379.00 | 1,379.00 | -6.82% | 138,900 |
| May 29, 2026 | 1,489.00 | 1,514.00 | 1,440.00 | 1,480.00 | 1,480.00 | -3.20% | 57,900 |
| May 28, 2026 | 1,358.00 | 1,574.00 | 1,335.00 | 1,529.00 | 1,529.00 | 10.16% | 319,700 |
| May 27, 2026 | 1,650.00 | 1,650.00 | 1,336.00 | 1,388.00 | 1,388.00 | -15.88% | 366,600 |
| May 26, 2026 | 1,817.00 | 1,817.00 | 1,610.00 | 1,650.00 | 1,650.00 | -8.74% | 203,100 |
| May 25, 2026 | 1,881.00 | 1,971.00 | 1,790.00 | 1,808.00 | 1,808.00 | -2.80% | 244,100 |
| May 22, 2026 | 1,722.00 | 1,939.00 | 1,692.00 | 1,860.00 | 1,860.00 | 16.10% | 495,900 |