Skip to main content
logo
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
4,040.00
-65.00 (-1.58%)
Aug 14, 2025, 2:45 PM JST

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20254,125.004,145.004,050.004,105.004,105.00-30,200
Aug 12, 20254,205.004,250.004,055.004,105.004,105.00-1.79%28,600
Aug 8, 20254,125.004,280.004,085.004,180.004,180.001.33%45,100
Aug 7, 20254,070.004,160.004,070.004,125.004,125.001.35%18,800
Aug 6, 20254,055.004,120.004,055.004,070.004,070.000.87%19,000
Aug 5, 20254,050.004,090.004,010.004,035.004,035.000.50%13,600
Aug 4, 20253,910.004,030.003,885.004,015.004,015.000.88%22,000
Aug 1, 20253,945.004,005.003,930.003,980.003,980.001.40%16,400
Jul 31, 20253,825.003,950.003,825.003,925.003,925.002.08%18,300
Jul 30, 20253,840.003,905.003,835.003,845.003,845.00-0.52%27,000
Jul 29, 20253,825.003,875.003,805.003,865.003,865.000.13%14,800
Jul 28, 20253,875.003,905.003,850.003,860.003,860.00-9,600
Jul 25, 20253,885.003,920.003,840.003,860.003,860.00-0.52%15,200
Jul 24, 20253,875.003,935.003,865.003,880.003,880.000.52%17,800
Jul 23, 20253,900.003,905.003,810.003,860.003,860.00-0.39%24,300
Jul 22, 20253,730.003,875.003,710.003,875.003,875.001.97%23,700
Jul 18, 20253,885.003,905.003,800.003,800.003,800.00-1.68%14,500
Jul 17, 20253,870.003,905.003,830.003,865.003,865.000.39%17,500
Jul 16, 20253,840.003,875.003,820.003,850.003,850.000.26%17,400
Jul 15, 20253,840.003,855.003,810.003,840.003,840.00-8,600
Jul 14, 20253,805.003,880.003,805.003,840.003,840.000.92%16,200
Jul 11, 20253,775.003,845.003,775.003,805.003,805.001.20%27,700
Jul 10, 20253,795.003,795.003,735.003,760.003,760.00-33,300
Jul 9, 20253,695.003,845.003,695.003,760.003,760.001.76%28,700
Jul 8, 20253,605.003,715.003,600.003,695.003,695.003.50%38,900
Jul 7, 20253,580.003,590.003,545.003,570.003,570.00-0.28%9,400
Jul 4, 20253,625.003,625.003,565.003,580.003,580.00-12,300
Jul 3, 20253,590.003,605.003,550.003,580.003,580.00-1.24%20,400
Jul 2, 20253,570.003,710.003,570.003,625.003,625.000.69%40,600
Jul 1, 20253,605.003,620.003,530.003,600.003,600.00-1.10%26,100
Jun 30, 20253,630.003,740.003,605.003,640.003,640.000.28%38,300
Jun 27, 20253,610.003,655.003,575.003,630.003,630.001.11%111,800
Jun 26, 20253,585.003,590.003,535.003,590.003,590.000.14%24,700
Jun 25, 20253,580.003,615.003,525.003,585.003,585.00-0.42%46,000
Jun 24, 20253,640.003,670.003,600.003,600.003,600.000.70%35,700
Jun 23, 20253,580.003,620.003,525.003,575.003,575.00-0.83%40,300
Jun 20, 20253,615.003,665.003,530.003,605.003,605.000.70%204,400
Jun 19, 20253,650.003,650.003,560.003,580.003,580.00-2.19%20,200
Jun 18, 20253,625.003,660.003,625.003,660.003,660.000.97%24,600
Jun 17, 20253,625.003,655.003,605.003,625.003,625.00-20,500
Jun 16, 20253,670.003,695.003,595.003,625.003,625.000.42%26,200
Jun 13, 20253,635.003,645.003,580.003,610.003,610.00-0.69%34,000
Jun 12, 20253,590.003,725.003,545.003,635.003,635.000.97%43,900
Jun 11, 20253,495.003,625.003,480.003,600.003,600.002.56%27,700
Jun 10, 20253,550.003,645.003,500.003,510.003,510.000.86%45,600
Jun 9, 20253,465.003,655.003,460.003,480.003,480.000.43%55,900
Jun 6, 20253,495.003,505.003,460.003,465.003,465.00-0.86%18,400
Jun 5, 20253,460.003,540.003,460.003,495.003,495.00-0.14%31,200
Jun 4, 20253,435.003,540.003,410.003,500.003,500.001.89%27,300
Jun 3, 20253,500.003,520.003,405.003,435.003,435.00-2.41%42,000