Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan · Delayed Price · Currency is JPY 2,281.00
+29.00 (1.29%)
Jun 19, 2026, 3:30 PM JST
Tsurumi Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,274.00 | 2,287.00 | 2,231.00 | 2,281.00 | 2,281.00 | 1.29% | 99,700 |
| Jun 18, 2026 | 2,199.00 | 2,263.00 | 2,199.00 | 2,252.00 | 2,252.00 | 2.41% | 59,500 |
| Jun 17, 2026 | 2,200.00 | 2,232.00 | 2,198.00 | 2,199.00 | 2,199.00 | 0.87% | 44,500 |
| Jun 16, 2026 | 2,165.00 | 2,186.00 | 2,143.00 | 2,180.00 | 2,180.00 | 0.46% | 37,400 |
| Jun 15, 2026 | 2,140.00 | 2,181.00 | 2,130.00 | 2,170.00 | 2,170.00 | 3.24% | 49,500 |
| Jun 12, 2026 | 2,100.00 | 2,146.00 | 2,096.00 | 2,102.00 | 2,102.00 | 1.50% | 78,700 |
| Jun 11, 2026 | 2,073.00 | 2,076.00 | 2,019.00 | 2,071.00 | 2,071.00 | -1.38% | 77,400 |
| Jun 10, 2026 | 2,052.00 | 2,112.00 | 2,052.00 | 2,100.00 | 2,100.00 | 0.96% | 89,400 |
| Jun 9, 2026 | 2,058.00 | 2,095.00 | 2,056.00 | 2,080.00 | 2,080.00 | 1.17% | 74,500 |
| Jun 8, 2026 | 2,102.00 | 2,117.00 | 2,040.00 | 2,056.00 | 2,056.00 | -2.19% | 96,500 |
| Jun 5, 2026 | 2,100.00 | 2,120.00 | 2,081.00 | 2,102.00 | 2,102.00 | 0.10% | 31,600 |
| Jun 4, 2026 | 2,066.00 | 2,118.00 | 2,066.00 | 2,100.00 | 2,100.00 | - | 37,300 |
| Jun 3, 2026 | 2,052.00 | 2,120.00 | 2,051.00 | 2,100.00 | 2,100.00 | 2.34% | 51,900 |
| Jun 2, 2026 | 2,096.00 | 2,099.00 | 2,005.00 | 2,052.00 | 2,052.00 | -2.56% | 64,200 |
| Jun 1, 2026 | 2,088.00 | 2,145.00 | 2,076.00 | 2,106.00 | 2,106.00 | -0.66% | 63,900 |
| 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 |