Tsudakoma Corp. (TYO:6217)
Japan · Delayed Price · Currency is JPY 646.00
-2.00 (-0.31%)
Oct 23, 2026, 3:30 PM JST
Tsudakoma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 636.00 | 646.00 | 615.00 | 646.00 | 646.00 | -0.31% | 60,100 |
| Oct 22, 2026 | 685.00 | 689.00 | 647.00 | 648.00 | 648.00 | -5.40% | 107,900 |
| Oct 21, 2026 | 669.00 | 690.00 | 669.00 | 685.00 | 685.00 | 3.32% | 77,700 |
| Oct 20, 2026 | 700.00 | 701.00 | 656.00 | 663.00 | 663.00 | -4.33% | 99,700 |
| Oct 19, 2026 | 702.00 | 710.00 | 691.00 | 693.00 | 693.00 | -3.62% | 54,700 |
| Oct 16, 2026 | 709.00 | 727.00 | 701.00 | 719.00 | 719.00 | 2.86% | 72,500 |
| Oct 15, 2026 | 750.00 | 750.00 | 690.00 | 699.00 | 699.00 | -7.78% | 169,600 |
| Oct 14, 2026 | 826.00 | 828.00 | 752.00 | 758.00 | 758.00 | -14.45% | 646,200 |
| Oct 13, 2026 | 736.00 | 886.00 | 691.00 | 886.00 | 886.00 | 20.38% | 241,500 |
| Oct 9, 2026 | 705.00 | 739.00 | 705.00 | 736.00 | 736.00 | -1.87% | 61,100 |
| Oct 8, 2026 | 787.00 | 789.00 | 750.00 | 750.00 | 750.00 | -4.70% | 59,600 |
| Oct 7, 2026 | 808.00 | 829.00 | 781.00 | 787.00 | 787.00 | -1.99% | 53,500 |
| Oct 6, 2026 | 797.00 | 820.00 | 796.00 | 803.00 | 803.00 | 0.88% | 35,500 |
| Oct 5, 2026 | 813.00 | 839.00 | 796.00 | 796.00 | 796.00 | -0.50% | 63,300 |
| Oct 2, 2026 | 801.00 | 812.00 | 790.00 | 800.00 | 800.00 | -0.37% | 20,300 |
| Oct 1, 2026 | 799.00 | 804.00 | 783.00 | 803.00 | 803.00 | 0.50% | 23,300 |
| Sep 30, 2026 | 800.00 | 812.00 | 791.00 | 799.00 | 799.00 | -0.13% | 22,300 |
| Sep 29, 2026 | 785.00 | 800.00 | 781.00 | 800.00 | 800.00 | - | 26,600 |
| Sep 28, 2026 | 809.00 | 819.00 | 800.00 | 800.00 | 800.00 | -0.87% | 22,600 |
| Sep 25, 2026 | 818.00 | 830.00 | 807.00 | 807.00 | 807.00 | -2.06% | 29,900 |
| Sep 24, 2026 | 800.00 | 838.00 | 790.00 | 824.00 | 824.00 | 3.00% | 64,200 |
| Sep 18, 2026 | 825.00 | 837.00 | 792.00 | 800.00 | 800.00 | 2.56% | 142,700 |
| Sep 17, 2026 | 763.00 | 819.00 | 763.00 | 780.00 | 780.00 | 2.23% | 118,000 |
| Sep 16, 2026 | 764.00 | 777.00 | 750.00 | 763.00 | 763.00 | - | 44,000 |
| Sep 15, 2026 | 741.00 | 785.00 | 739.00 | 763.00 | 763.00 | 3.11% | 61,200 |
| Sep 14, 2026 | 736.00 | 758.00 | 724.00 | 740.00 | 740.00 | 0.27% | 142,900 |
| Sep 11, 2026 | 753.00 | 753.00 | 735.00 | 738.00 | 738.00 | -2.12% | 34,300 |
| Sep 10, 2026 | 767.00 | 777.00 | 745.00 | 754.00 | 754.00 | -2.33% | 47,800 |
| Sep 9, 2026 | 766.00 | 780.00 | 766.00 | 772.00 | 772.00 | 0.78% | 35,000 |
| Sep 8, 2026 | 778.00 | 787.00 | 766.00 | 766.00 | 766.00 | -2.54% | 51,000 |
| Sep 7, 2026 | 787.00 | 794.00 | 778.00 | 786.00 | 786.00 | 1.29% | 85,200 |
| Sep 4, 2026 | 794.00 | 795.00 | 770.00 | 776.00 | 776.00 | -1.02% | 53,300 |
| Sep 3, 2026 | 823.00 | 829.00 | 775.00 | 784.00 | 784.00 | -3.45% | 128,500 |
| Sep 2, 2026 | 810.00 | 822.00 | 796.00 | 812.00 | 812.00 | -0.98% | 41,600 |
| Sep 1, 2026 | 848.00 | 848.00 | 820.00 | 820.00 | 820.00 | -2.96% | 52,600 |
| Aug 31, 2026 | 832.00 | 847.00 | 819.00 | 845.00 | 845.00 | 0.96% | 59,800 |
| Aug 28, 2026 | 836.00 | 845.00 | 821.00 | 837.00 | 837.00 | -0.12% | 45,800 |
| Aug 27, 2026 | 821.00 | 840.00 | 818.00 | 838.00 | 838.00 | 2.44% | 61,000 |
| Aug 26, 2026 | 858.00 | 858.00 | 818.00 | 818.00 | 818.00 | -4.66% | 68,800 |
| Aug 25, 2026 | 799.00 | 877.00 | 788.00 | 858.00 | 858.00 | 7.38% | 178,000 |
| Aug 24, 2026 | 793.00 | 816.00 | 785.00 | 799.00 | 799.00 | 0.25% | 84,000 |
| 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 |