Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,394.00
+7.00 (0.29%)
At close: Mar 27, 2026

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,390.002,409.002,370.002,394.002,394.000.29%929,600
Mar 26, 20262,415.002,415.002,361.002,387.002,387.000.21%460,200
Mar 25, 20262,405.002,414.002,382.002,382.002,382.001.71%235,500
Mar 24, 20262,362.002,362.002,325.002,342.002,342.002.54%217,900
Mar 23, 20262,289.002,293.002,243.002,284.002,284.00-2.73%395,500
Mar 19, 20262,385.002,394.002,346.002,348.002,348.00-3.29%275,800
Mar 18, 20262,387.002,430.002,387.002,428.002,428.002.53%197,900
Mar 17, 20262,386.002,397.002,362.002,368.002,368.000.68%205,800
Mar 16, 20262,339.002,366.002,332.002,352.002,352.000.38%315,700
Mar 13, 20262,319.002,373.002,318.002,343.002,343.00-2.25%269,400
Mar 12, 20262,415.002,415.002,372.002,397.002,397.00-1.44%187,400
Mar 11, 20262,442.002,471.002,432.002,432.002,432.000.75%115,900
Mar 10, 20262,399.002,441.002,390.002,414.002,414.002.77%193,700
Mar 9, 20262,321.002,366.002,295.002,349.002,349.00-4.43%287,900
Mar 6, 20262,450.002,470.002,428.002,458.002,458.00-1.25%160,300
Mar 5, 20262,500.002,532.002,465.002,489.002,489.003.02%212,700
Mar 4, 20262,491.002,492.002,376.002,416.002,416.00-4.92%286,300
Mar 3, 20262,610.002,633.002,536.002,541.002,541.00-3.79%204,900
Mar 2, 20262,626.002,642.002,591.002,641.002,641.00-1.27%176,600
Feb 27, 20262,650.002,683.002,626.002,675.002,675.001.44%160,500
Feb 26, 20262,671.002,680.002,637.002,637.002,637.00-0.90%158,100
Feb 25, 20262,675.002,698.002,661.002,661.002,661.000.19%207,800
Feb 24, 20262,625.002,685.002,605.002,656.002,656.001.76%195,400
Feb 20, 20262,620.002,624.002,604.002,610.002,610.00-1.21%151,600
Feb 19, 20262,610.002,652.002,610.002,642.002,642.001.26%134,800
Feb 18, 20262,598.002,619.002,585.002,609.002,609.001.28%112,300
Feb 17, 20262,560.002,588.002,548.002,576.002,576.000.51%101,700
Feb 16, 20262,564.002,576.002,543.002,563.002,563.00-0.04%142,800
Feb 13, 20262,603.002,614.002,541.002,564.002,564.00-2.21%143,300
Feb 12, 20262,595.002,643.002,595.002,622.002,622.001.04%215,800
Feb 10, 20262,573.002,615.002,570.002,595.002,595.001.25%250,000
Feb 9, 20262,573.002,580.002,499.002,563.002,563.003.64%284,800
Feb 6, 20262,462.002,494.002,460.002,473.002,473.00-0.28%133,600
Feb 5, 20262,500.002,509.002,473.002,480.002,480.000.73%147,300
Feb 4, 20262,442.002,482.002,437.002,462.002,462.000.90%159,200
Feb 3, 20262,393.002,441.002,387.002,440.002,440.002.91%156,000
Feb 2, 20262,409.002,421.002,367.002,371.002,371.000.17%156,300
Jan 30, 20262,356.002,379.002,337.002,367.002,367.000.72%132,800
Jan 29, 20262,346.002,359.002,312.002,350.002,350.00-0.38%143,700
Jan 28, 20262,352.002,366.002,339.002,359.002,359.00-1.05%144,100
Jan 27, 20262,375.002,400.002,366.002,384.002,384.00-0.04%135,300
Jan 26, 20262,395.002,405.002,377.002,385.002,385.00-2.45%145,400
Jan 23, 20262,455.002,460.002,436.002,445.002,445.000.12%109,100
Jan 22, 20262,412.002,449.002,396.002,442.002,442.002.39%157,300
Jan 21, 20262,350.002,385.002,345.002,385.002,385.00-1.24%187,900
Jan 20, 20262,421.002,433.002,397.002,415.002,415.00-1.15%158,600
Jan 19, 20262,441.002,461.002,413.002,443.002,443.00-0.37%119,200
Jan 16, 20262,410.002,464.002,410.002,452.002,452.001.20%123,800
Jan 15, 20262,427.002,445.002,416.002,423.002,423.00-0.90%116,100
Jan 14, 20262,388.002,455.002,387.002,445.002,445.002.52%206,400