Tsudakoma Corp. (TYO:6217)
Japan · Delayed Price · Currency is JPY 1,043.00
-103.00 (-8.99%)
Jun 4, 2026, 3:30 PM JST
Tsudakoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,710.00 | 1,735.00 | 1,576.00 | 1,602.00 | 1,602.00 | -5.60% | 132,300 |
| May 20, 2026 | 1,725.00 | 1,727.00 | 1,615.00 | 1,697.00 | 1,697.00 | -3.85% | 84,100 |
| May 19, 2026 | 1,853.00 | 1,890.00 | 1,701.00 | 1,765.00 | 1,765.00 | -6.76% | 151,500 |
| May 18, 2026 | 1,960.00 | 2,019.00 | 1,707.00 | 1,893.00 | 1,893.00 | -1.92% | 524,600 |
| May 15, 2026 | 1,875.00 | 2,170.00 | 1,837.00 | 1,930.00 | 1,930.00 | 3.26% | 397,900 |
| May 14, 2026 | 2,245.00 | 2,270.00 | 1,820.00 | 1,869.00 | 1,869.00 | -13.79% | 367,500 |
| May 13, 2026 | 1,979.00 | 2,263.00 | 1,917.00 | 2,168.00 | 2,168.00 | 6.85% | 355,800 |
| May 12, 2026 | 2,285.00 | 2,659.00 | 1,942.00 | 2,029.00 | 2,029.00 | -9.22% | 1,093,800 |
| May 11, 2026 | 1,795.00 | 2,235.00 | 1,728.00 | 2,235.00 | 2,235.00 | 21.80% | 848,100 |
| May 8, 2026 | 1,642.00 | 1,843.00 | 1,598.00 | 1,835.00 | 1,835.00 | 11.75% | 538,200 |
| May 7, 2026 | 1,750.00 | 1,820.00 | 1,621.00 | 1,642.00 | 1,642.00 | 1.99% | 295,900 |
| May 1, 2026 | 1,645.00 | 1,860.00 | 1,581.00 | 1,610.00 | 1,610.00 | 1.71% | 1,557,000 |
| Apr 30, 2026 | 1,646.00 | 1,682.00 | 1,491.00 | 1,583.00 | 1,583.00 | -2.58% | 647,300 |
| Apr 28, 2026 | 1,725.00 | 2,024.00 | 1,551.00 | 1,625.00 | 1,625.00 | -7.67% | 1,702,300 |
| Apr 27, 2026 | 1,905.00 | 2,170.00 | 1,715.00 | 1,760.00 | 1,760.00 | -10.80% | 1,226,200 |
| Apr 24, 2026 | 2,333.00 | 2,710.00 | 1,833.00 | 1,973.00 | 1,973.00 | -15.43% | 2,208,700 |
| Apr 23, 2026 | 2,300.00 | 2,333.00 | 2,200.00 | 2,333.00 | 2,333.00 | 20.69% | 967,700 |
| Apr 22, 2026 | 1,500.00 | 2,563.00 | 1,500.00 | 1,933.00 | 1,933.00 | 40.58% | 6,351,300 |
| Apr 21, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 27.91% | 62,200 |
| Apr 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 16.22% | 15,300 |
| Apr 17, 2026 | 865.00 | 925.00 | 855.00 | 925.00 | 925.00 | 19.35% | 270,500 |
| Apr 16, 2026 | 679.00 | 775.00 | 660.00 | 775.00 | 775.00 | 14.81% | 1,408,000 |
| Apr 15, 2026 | 595.00 | 725.00 | 575.00 | 675.00 | 675.00 | 8.00% | 1,673,700 |
| Apr 14, 2026 | 625.00 | 625.00 | 581.00 | 625.00 | 625.00 | 19.05% | 1,089,100 |
| Apr 13, 2026 | 447.00 | 525.00 | 443.00 | 525.00 | 525.00 | 17.98% | 509,000 |
| Apr 10, 2026 | 455.00 | 460.00 | 445.00 | 445.00 | 445.00 | -1.33% | 78,000 |
| Apr 9, 2026 | 470.00 | 470.00 | 451.00 | 451.00 | 451.00 | -3.22% | 55,500 |
| Apr 8, 2026 | 469.00 | 469.00 | 456.00 | 466.00 | 466.00 | 3.56% | 65,000 |
| Apr 7, 2026 | 472.00 | 476.00 | 450.00 | 450.00 | 450.00 | -4.26% | 38,700 |
| Apr 6, 2026 | 472.00 | 476.00 | 468.00 | 470.00 | 470.00 | 0.86% | 21,200 |
| Apr 3, 2026 | 467.00 | 476.00 | 462.00 | 466.00 | 466.00 | 0.22% | 35,700 |
| Apr 2, 2026 | 477.00 | 486.00 | 465.00 | 465.00 | 465.00 | -0.85% | 44,000 |
| Apr 1, 2026 | 460.00 | 476.00 | 460.00 | 469.00 | 469.00 | 4.45% | 36,900 |
| Mar 31, 2026 | 457.00 | 459.00 | 447.00 | 449.00 | 449.00 | -1.10% | 28,900 |
| Mar 30, 2026 | 445.00 | 458.00 | 441.00 | 454.00 | 454.00 | -3.20% | 52,700 |
| Mar 27, 2026 | 464.00 | 473.00 | 456.00 | 469.00 | 469.00 | -0.64% | 40,000 |
| Mar 26, 2026 | 493.00 | 493.00 | 464.00 | 472.00 | 472.00 | -4.65% | 69,900 |
| Mar 25, 2026 | 492.00 | 497.00 | 484.00 | 495.00 | 495.00 | 2.70% | 56,300 |
| Mar 24, 2026 | 473.00 | 482.00 | 462.00 | 482.00 | 482.00 | 5.01% | 88,000 |
| Mar 23, 2026 | 485.00 | 488.00 | 458.00 | 459.00 | 459.00 | -8.20% | 223,400 |