Skip to main content
logo
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
2,584.00
+4.00 (0.16%)
Oct 1, 2026, 3:30 PM JST

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,580.002,606.002,573.002,592.002,592.000.47%40,700
Sep 30, 20262,608.002,613.002,529.002,580.002,580.00-1.07%63,500
Sep 29, 20262,608.002,628.002,560.002,608.002,608.00-0.11%74,000
Sep 28, 20262,719.002,719.002,612.002,627.002,611.00-0.79%75,300
Sep 25, 20262,647.002,684.002,617.002,648.002,631.870.46%69,300
Sep 24, 20262,584.002,656.002,576.002,636.002,619.952.61%86,600
Sep 18, 20262,541.002,570.002,507.002,569.002,553.351.30%166,400
Sep 17, 20262,526.002,557.002,499.002,536.002,520.551.44%53,300
Sep 16, 20262,505.002,516.002,464.002,500.002,484.770.48%26,500
Sep 15, 20262,511.002,532.002,468.002,488.002,472.85-0.92%42,600
Sep 14, 20262,552.002,553.002,487.002,511.002,495.71-1.61%45,200
Sep 11, 20262,585.002,585.002,462.002,552.002,536.460.67%91,200
Sep 10, 20262,566.002,566.002,515.002,535.002,519.56-2.01%51,700
Sep 9, 20262,514.002,640.002,507.002,587.002,571.243.31%67,400
Sep 8, 20262,608.002,614.002,504.002,504.002,488.75-4.90%54,900
Sep 7, 20262,582.002,678.002,557.002,633.002,616.961.98%55,400
Sep 4, 20262,600.002,600.002,537.002,582.002,566.27-0.69%51,600
Sep 3, 20262,496.002,631.002,496.002,600.002,584.164.38%67,600
Sep 2, 20262,552.002,581.002,477.002,491.002,475.83-3.97%65,000
Sep 1, 20262,609.002,629.002,550.002,594.002,578.20-0.57%55,900
Aug 31, 20262,442.002,627.002,442.002,609.002,593.116.88%116,600
Aug 28, 20262,441.002,488.002,429.002,441.002,426.130.83%43,100
Aug 27, 20262,416.002,439.002,397.002,421.002,406.251.04%29,600
Aug 26, 20262,415.002,433.002,377.002,396.002,381.41-0.13%32,900
Aug 25, 20262,362.002,402.002,342.002,399.002,384.391.57%39,500
Aug 24, 20262,371.002,378.002,346.002,362.002,347.610.64%28,300
Aug 21, 20262,320.002,355.002,312.002,347.002,332.710.43%32,400
Aug 20, 20262,295.002,365.002,284.002,337.002,322.771.96%46,300
Aug 19, 20262,327.002,327.002,281.002,292.002,278.04-3.21%45,100
Aug 18, 20262,398.002,398.002,343.002,368.002,353.58-1.17%118,800
Aug 17, 20262,395.002,437.002,384.002,396.002,381.41-0.70%66,300
Aug 14, 20262,441.002,474.002,397.002,413.002,398.30-1.11%122,100
Aug 13, 20262,439.002,490.002,412.002,440.002,425.140.16%87,600
Aug 12, 20262,549.002,560.002,425.002,436.002,421.16-3.06%70,900
Aug 10, 20262,485.002,539.002,400.002,513.002,497.692.91%169,900
Aug 7, 20262,460.002,502.002,359.002,442.002,427.131.33%157,900
Aug 6, 20262,271.002,559.002,231.002,410.002,395.326.92%139,600
Aug 5, 20262,255.002,286.002,235.002,254.002,240.270.94%87,400
Aug 4, 20262,209.002,239.002,181.002,233.002,219.401.09%56,200
Aug 3, 20262,220.002,250.002,161.002,209.002,195.55-0.81%65,600
Jul 31, 20262,225.002,270.002,189.002,227.002,213.441.74%58,100
Jul 30, 20262,162.002,190.002,146.002,189.002,175.67-0.82%73,500
Jul 29, 20262,184.002,228.002,167.002,207.002,193.562.32%82,500
Jul 28, 20262,235.002,235.002,144.002,157.002,143.86-3.27%55,000
Jul 27, 20262,172.002,230.002,146.002,230.002,216.422.72%38,700
Jul 24, 20262,168.002,180.002,152.002,171.002,157.78-0.09%37,900
Jul 23, 20262,196.002,198.002,147.002,173.002,159.77-1.36%42,900
Jul 22, 20262,230.002,245.002,189.002,203.002,189.58-1.03%51,600
Jul 21, 20262,255.002,255.002,214.002,226.002,212.440.41%43,000
Jul 17, 20262,294.002,315.002,193.002,217.002,203.50-4.77%52,900