Skip to main content
logo
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
2,227.00
+38.00 (1.74%)
Jul 31, 2026, 3:30 PM JST

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,225.002,270.002,189.002,227.002,227.001.74%58,100
Jul 30, 20262,162.002,190.002,146.002,189.002,189.00-0.82%73,500
Jul 29, 20262,184.002,228.002,167.002,207.002,207.002.32%82,500
Jul 28, 20262,235.002,235.002,144.002,157.002,157.00-3.27%55,000
Jul 27, 20262,172.002,230.002,146.002,230.002,230.002.72%38,700
Jul 24, 20262,168.002,180.002,152.002,171.002,171.00-0.09%37,900
Jul 23, 20262,196.002,198.002,147.002,173.002,173.00-1.36%42,900
Jul 22, 20262,230.002,245.002,189.002,203.002,203.00-1.03%51,600
Jul 21, 20262,255.002,255.002,214.002,226.002,226.000.41%43,000
Jul 17, 20262,294.002,315.002,193.002,217.002,217.00-4.77%52,900
Jul 16, 20262,335.002,341.002,291.002,328.002,328.00-0.30%50,300
Jul 15, 20262,230.002,347.002,230.002,335.002,335.005.99%41,900
Jul 14, 20262,223.002,236.002,180.002,203.002,203.00-1.39%32,400
Jul 13, 20262,293.002,317.002,215.002,234.002,234.00-1.50%47,800
Jul 10, 20262,359.002,375.002,254.002,268.002,268.00-2.91%82,300
Jul 9, 20262,493.002,500.002,318.002,336.002,336.00-6.90%84,300
Jul 8, 20262,439.002,543.002,402.002,509.002,509.000.04%99,000
Jul 7, 20262,460.002,531.002,451.002,508.002,508.002.58%95,900
Jul 6, 20262,413.002,468.002,363.002,445.002,445.000.62%59,000
Jul 3, 20262,337.002,446.002,337.002,430.002,430.002.92%82,000
Jul 2, 20262,283.002,389.002,283.002,361.002,361.002.39%54,300
Jul 1, 20262,339.002,350.002,297.002,306.002,306.00-0.39%62,400
Jun 30, 20262,287.002,330.002,260.002,315.002,315.001.22%64,100
Jun 29, 20262,312.002,312.002,229.002,287.002,287.000.70%73,400
Jun 26, 20262,250.002,283.002,237.002,271.002,271.002.53%44,700
Jun 25, 20262,244.002,256.002,215.002,215.002,215.000.96%52,500
Jun 24, 20262,171.002,227.002,171.002,194.002,194.001.06%43,900
Jun 23, 20262,239.002,255.002,165.002,171.002,171.00-3.43%63,500
Jun 22, 20262,275.002,299.002,231.002,248.002,248.00-1.45%55,800
Jun 19, 20262,274.002,287.002,231.002,281.002,281.001.29%99,700
Jun 18, 20262,199.002,263.002,199.002,252.002,252.002.41%59,500
Jun 17, 20262,200.002,232.002,198.002,199.002,199.000.87%44,500
Jun 16, 20262,165.002,186.002,143.002,180.002,180.000.46%37,400
Jun 15, 20262,140.002,181.002,130.002,170.002,170.003.24%49,500
Jun 12, 20262,100.002,146.002,096.002,102.002,102.001.50%78,700
Jun 11, 20262,073.002,076.002,019.002,071.002,071.00-1.38%77,400
Jun 10, 20262,052.002,112.002,052.002,100.002,100.000.96%89,400
Jun 9, 20262,058.002,095.002,056.002,080.002,080.001.17%74,500
Jun 8, 20262,102.002,117.002,040.002,056.002,056.00-2.19%96,500
Jun 5, 20262,100.002,120.002,081.002,102.002,102.000.10%31,600
Jun 4, 20262,066.002,118.002,066.002,100.002,100.00-37,300
Jun 3, 20262,052.002,120.002,051.002,100.002,100.002.34%51,900
Jun 2, 20262,096.002,099.002,005.002,052.002,052.00-2.56%64,200
Jun 1, 20262,088.002,145.002,076.002,106.002,106.00-0.66%63,900
May 29, 20262,123.002,165.002,115.002,120.002,120.00-0.14%51,400
May 28, 20262,122.002,145.002,099.002,123.002,123.001.10%55,800
May 27, 20262,140.002,193.002,100.002,100.002,100.00-0.38%98,500
May 26, 20262,104.002,133.002,053.002,108.002,108.00-0.28%85,900
May 25, 20262,080.002,143.002,080.002,114.002,114.002.62%72,800
May 22, 20262,011.002,087.002,007.002,060.002,060.003.05%61,500