Skip to main content
logo
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
2,347.00
+10.00 (0.43%)
Aug 21, 2026, 3:30 PM JST

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,320.002,355.002,312.002,347.002,347.000.43%32,400
Aug 20, 20262,295.002,365.002,284.002,337.002,337.001.96%46,300
Aug 19, 20262,327.002,327.002,281.002,292.002,292.00-3.21%45,100
Aug 18, 20262,398.002,398.002,343.002,368.002,368.00-1.17%118,800
Aug 17, 20262,395.002,437.002,384.002,396.002,396.00-0.70%66,300
Aug 14, 20262,441.002,474.002,397.002,413.002,413.00-1.11%122,100
Aug 13, 20262,439.002,490.002,412.002,440.002,440.000.16%87,600
Aug 12, 20262,549.002,560.002,425.002,436.002,436.00-3.06%70,900
Aug 10, 20262,485.002,539.002,400.002,513.002,513.002.91%169,900
Aug 7, 20262,460.002,502.002,359.002,442.002,442.001.33%157,900
Aug 6, 20262,271.002,559.002,231.002,410.002,410.006.92%139,600
Aug 5, 20262,255.002,286.002,235.002,254.002,254.000.94%87,400
Aug 4, 20262,209.002,239.002,181.002,233.002,233.001.09%56,200
Aug 3, 20262,220.002,250.002,161.002,209.002,209.00-0.81%65,600
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