Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan · Delayed Price · Currency is JPY 2,120.00
-3.00 (-0.14%)
May 29, 2026, 3:30 PM JST
Tsurumi Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,123.00 | 2,165.00 | 2,115.00 | 2,120.00 | 2,120.00 | -0.14% | 51,400 |
| May 28, 2026 | 2,122.00 | 2,145.00 | 2,099.00 | 2,123.00 | 2,123.00 | 1.10% | 55,800 |
| May 27, 2026 | 2,140.00 | 2,193.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.38% | 98,500 |
| May 26, 2026 | 2,104.00 | 2,133.00 | 2,053.00 | 2,108.00 | 2,108.00 | -0.28% | 85,900 |
| May 25, 2026 | 2,080.00 | 2,143.00 | 2,080.00 | 2,114.00 | 2,114.00 | 2.62% | 72,800 |
| May 22, 2026 | 2,011.00 | 2,087.00 | 2,007.00 | 2,060.00 | 2,060.00 | 3.05% | 61,500 |
| May 21, 2026 | 1,980.00 | 2,041.00 | 1,960.00 | 1,999.00 | 1,999.00 | 2.51% | 64,500 |
| May 20, 2026 | 1,986.00 | 1,986.00 | 1,891.00 | 1,950.00 | 1,950.00 | -1.91% | 97,000 |
| May 19, 2026 | 1,961.00 | 1,993.00 | 1,960.00 | 1,988.00 | 1,988.00 | 1.95% | 59,400 |
| May 18, 2026 | 2,001.00 | 2,016.00 | 1,936.00 | 1,950.00 | 1,950.00 | -3.51% | 48,500 |
| May 15, 2026 | 2,020.00 | 2,049.00 | 1,974.00 | 2,021.00 | 2,021.00 | 0.10% | 50,900 |
| May 14, 2026 | 1,953.00 | 2,032.00 | 1,953.00 | 2,019.00 | 2,019.00 | 3.80% | 91,500 |
| May 13, 2026 | 2,034.00 | 2,062.00 | 1,925.00 | 1,945.00 | 1,945.00 | -2.56% | 160,300 |
| May 12, 2026 | 2,117.00 | 2,141.00 | 1,965.00 | 1,996.00 | 1,996.00 | -5.18% | 82,100 |
| May 11, 2026 | 2,169.00 | 2,169.00 | 2,080.00 | 2,105.00 | 2,105.00 | -2.50% | 71,600 |
| May 8, 2026 | 2,236.00 | 2,241.00 | 2,115.00 | 2,159.00 | 2,159.00 | -3.44% | 121,100 |
| May 7, 2026 | 2,260.00 | 2,277.00 | 2,234.00 | 2,236.00 | 2,236.00 | 2.24% | 54,700 |
| May 1, 2026 | 2,156.00 | 2,203.00 | 2,151.00 | 2,187.00 | 2,187.00 | 0.64% | 39,500 |
| Apr 30, 2026 | 2,154.00 | 2,191.00 | 2,152.00 | 2,173.00 | 2,173.00 | -3.59% | 62,400 |
| Apr 28, 2026 | 2,157.00 | 2,254.00 | 2,156.00 | 2,254.00 | 2,254.00 | 3.58% | 59,000 |
| Apr 27, 2026 | 2,170.00 | 2,203.00 | 2,149.00 | 2,176.00 | 2,176.00 | 0.42% | 46,000 |
| Apr 24, 2026 | 2,178.00 | 2,180.00 | 2,143.00 | 2,167.00 | 2,167.00 | 0.46% | 40,400 |
| Apr 23, 2026 | 2,130.00 | 2,157.00 | 2,117.00 | 2,157.00 | 2,157.00 | 0.51% | 60,400 |
| Apr 22, 2026 | 2,130.00 | 2,148.00 | 2,109.00 | 2,146.00 | 2,146.00 | 0.52% | 51,800 |
| Apr 21, 2026 | 2,200.00 | 2,211.00 | 2,135.00 | 2,135.00 | 2,135.00 | -2.51% | 41,800 |
| Apr 20, 2026 | 2,262.00 | 2,277.00 | 2,177.00 | 2,190.00 | 2,190.00 | -3.05% | 92,300 |
| Apr 17, 2026 | 2,347.00 | 2,351.00 | 2,222.00 | 2,259.00 | 2,259.00 | -2.92% | 60,300 |
| Apr 16, 2026 | 2,370.00 | 2,404.00 | 2,327.00 | 2,327.00 | 2,327.00 | -1.86% | 57,300 |
| Apr 15, 2026 | 2,395.00 | 2,433.00 | 2,365.00 | 2,371.00 | 2,371.00 | -0.29% | 62,000 |
| Apr 14, 2026 | 2,394.00 | 2,398.00 | 2,355.00 | 2,378.00 | 2,378.00 | 1.45% | 44,900 |
| Apr 13, 2026 | 2,381.00 | 2,411.00 | 2,338.00 | 2,344.00 | 2,344.00 | -2.05% | 44,300 |
| Apr 10, 2026 | 2,450.00 | 2,469.00 | 2,393.00 | 2,393.00 | 2,393.00 | -0.42% | 58,600 |
| Apr 9, 2026 | 2,432.00 | 2,443.00 | 2,391.00 | 2,403.00 | 2,403.00 | 0.50% | 68,200 |
| Apr 8, 2026 | 2,452.00 | 2,471.00 | 2,386.00 | 2,391.00 | 2,391.00 | 0.93% | 81,600 |
| Apr 7, 2026 | 2,399.00 | 2,467.00 | 2,357.00 | 2,369.00 | 2,369.00 | -0.21% | 68,700 |
| Apr 6, 2026 | 2,343.00 | 2,392.00 | 2,325.00 | 2,374.00 | 2,374.00 | 2.37% | 62,600 |
| Apr 3, 2026 | 2,284.00 | 2,356.00 | 2,277.00 | 2,319.00 | 2,319.00 | 3.25% | 80,900 |
| Apr 2, 2026 | 2,222.00 | 2,300.00 | 2,222.00 | 2,246.00 | 2,246.00 | 1.58% | 90,400 |
| Apr 1, 2026 | 2,146.00 | 2,211.00 | 2,140.00 | 2,211.00 | 2,211.00 | 7.70% | 71,600 |
| Mar 31, 2026 | 2,027.00 | 2,091.00 | 2,026.00 | 2,053.00 | 2,053.00 | -0.77% | 47,900 |
| Mar 30, 2026 | 2,017.00 | 2,069.00 | 2,005.00 | 2,069.00 | 2,069.00 | 0.10% | 84,100 |
| Mar 27, 2026 | 2,057.00 | 2,083.00 | 2,056.00 | 2,083.00 | 2,067.00 | -0.19% | 81,700 |
| Mar 26, 2026 | 2,080.00 | 2,092.00 | 2,059.00 | 2,087.00 | 2,070.97 | 1.31% | 50,700 |
| Mar 25, 2026 | 2,060.00 | 2,075.00 | 2,055.00 | 2,060.00 | 2,044.18 | 3.00% | 52,800 |
| Mar 24, 2026 | 1,984.00 | 2,001.00 | 1,967.00 | 2,000.00 | 1,984.64 | 4.17% | 43,600 |
| Mar 23, 2026 | 1,985.00 | 2,019.00 | 1,910.00 | 1,920.00 | 1,905.25 | -7.02% | 82,800 |
| Mar 19, 2026 | 2,026.00 | 2,065.00 | 2,006.00 | 2,065.00 | 2,049.14 | 0.93% | 96,300 |
| Mar 18, 2026 | 2,020.00 | 2,051.00 | 2,004.00 | 2,046.00 | 2,030.28 | 3.33% | 47,200 |
| Mar 17, 2026 | 1,971.00 | 2,019.00 | 1,970.00 | 1,980.00 | 1,964.79 | 0.81% | 65,900 |
| Mar 16, 2026 | 1,953.00 | 1,976.00 | 1,940.00 | 1,964.00 | 1,948.91 | 0.20% | 36,300 |