Skip to main content
logo
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
2,159.00
-77.00 (-3.44%)
May 8, 2026, 3:30 PM JST

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,236.002,241.002,115.002,159.002,159.00-3.44%121,100
May 7, 20262,260.002,277.002,234.002,236.002,236.002.24%54,700
May 1, 20262,156.002,203.002,151.002,187.002,187.000.64%39,500
Apr 30, 20262,154.002,191.002,152.002,173.002,173.00-3.59%62,400
Apr 28, 20262,157.002,254.002,156.002,254.002,254.003.58%59,000
Apr 27, 20262,170.002,203.002,149.002,176.002,176.000.42%46,000
Apr 24, 20262,178.002,180.002,143.002,167.002,167.000.46%40,400
Apr 23, 20262,130.002,157.002,117.002,157.002,157.000.51%60,400
Apr 22, 20262,130.002,148.002,109.002,146.002,146.000.52%51,800
Apr 21, 20262,200.002,211.002,135.002,135.002,135.00-2.51%41,800
Apr 20, 20262,262.002,277.002,177.002,190.002,190.00-3.05%92,300
Apr 17, 20262,347.002,351.002,222.002,259.002,259.00-2.92%60,300
Apr 16, 20262,370.002,404.002,327.002,327.002,327.00-1.86%57,300
Apr 15, 20262,395.002,433.002,365.002,371.002,371.00-0.29%62,000
Apr 14, 20262,394.002,398.002,355.002,378.002,378.001.45%44,900
Apr 13, 20262,381.002,411.002,338.002,344.002,344.00-2.05%44,300
Apr 10, 20262,450.002,469.002,393.002,393.002,393.00-0.42%58,600
Apr 9, 20262,432.002,443.002,391.002,403.002,403.000.50%68,200
Apr 8, 20262,452.002,471.002,386.002,391.002,391.000.93%81,600
Apr 7, 20262,399.002,467.002,357.002,369.002,369.00-0.21%68,700
Apr 6, 20262,343.002,392.002,325.002,374.002,374.002.37%62,600
Apr 3, 20262,284.002,356.002,277.002,319.002,319.003.25%80,900
Apr 2, 20262,222.002,300.002,222.002,246.002,246.001.58%90,400
Apr 1, 20262,146.002,211.002,140.002,211.002,211.007.70%71,600
Mar 31, 20262,027.002,091.002,026.002,053.002,053.00-0.77%47,900
Mar 30, 20262,017.002,069.002,005.002,069.002,069.00-0.67%84,100
Mar 27, 20262,057.002,083.002,056.002,083.002,067.00-0.19%81,700
Mar 26, 20262,080.002,092.002,059.002,087.002,070.971.31%50,700
Mar 25, 20262,060.002,075.002,055.002,060.002,044.183.00%52,800
Mar 24, 20261,984.002,001.001,967.002,000.001,984.644.17%43,600
Mar 23, 20261,985.002,019.001,910.001,920.001,905.25-7.02%82,800
Mar 19, 20262,026.002,065.002,006.002,065.002,049.140.93%96,300
Mar 18, 20262,020.002,051.002,004.002,046.002,030.283.33%47,200
Mar 17, 20261,971.002,019.001,970.001,980.001,964.790.81%65,900
Mar 16, 20261,953.001,976.001,940.001,964.001,948.910.20%36,300
Mar 13, 20261,953.001,997.001,953.001,960.001,944.94-2.10%50,300
Mar 12, 20262,024.002,031.001,989.002,002.001,986.62-3.05%52,500
Mar 11, 20262,065.002,087.002,054.002,065.002,049.142.48%44,800
Mar 10, 20261,985.002,023.001,978.002,015.001,999.524.89%68,700
Mar 9, 20261,895.001,930.001,880.001,921.001,906.24-5.14%88,900
Mar 6, 20262,003.002,041.001,990.002,025.002,009.45-40,700
Mar 5, 20262,032.002,066.001,993.002,025.002,009.452.38%67,600
Mar 4, 20262,053.002,056.001,945.001,978.001,962.81-5.94%95,000
Mar 3, 20262,160.002,199.002,087.002,103.002,086.85-3.49%96,100
Mar 2, 20262,201.002,201.002,160.002,179.002,162.26-2.16%52,700
Feb 27, 20262,232.002,235.002,203.002,227.002,209.89-0.18%73,600
Feb 26, 20262,300.002,312.002,230.002,231.002,213.86-2.58%51,900
Feb 25, 20262,209.002,290.002,196.002,290.002,272.414.66%89,700
Feb 24, 20262,201.002,201.002,138.002,188.002,171.19-0.68%79,600
Feb 20, 20262,248.002,248.002,183.002,203.002,186.08-2.87%82,900