Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,417.00
+32.00 (1.34%)
Jan 22, 2026, 10:05 AM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,399.002,399.002,373.002,385.002,385.001.71%164,300
Jan 9, 20262,345.002,366.002,336.002,345.002,345.000.73%143,200
Jan 8, 20262,333.002,357.002,328.002,328.002,328.00-1.23%150,400
Jan 7, 20262,326.002,368.002,326.002,357.002,357.000.43%201,200
Jan 6, 20262,335.002,373.002,334.002,347.002,347.001.21%180,900
Jan 5, 20262,330.002,346.002,301.002,319.002,319.000.26%416,600
Dec 30, 20252,307.002,320.002,297.002,313.002,313.00-0.30%98,300
Dec 29, 20252,308.002,320.002,292.002,320.002,320.001.40%171,800
Dec 26, 20252,290.002,310.002,270.002,288.002,288.000.75%526,900
Dec 25, 20252,294.002,294.002,257.002,271.002,271.00-0.26%247,000
Dec 24, 20252,256.002,280.002,254.002,277.002,277.000.89%206,100
Dec 23, 20252,241.002,267.002,237.002,257.002,257.00-0.27%143,200
Dec 22, 20252,250.002,269.002,242.002,263.002,263.000.49%217,300
Dec 19, 20252,223.002,263.002,215.002,252.002,252.001.58%260,700
Dec 18, 20252,214.002,224.002,206.002,217.002,217.00-0.14%111,500
Dec 17, 20252,239.002,244.002,202.002,220.002,220.00-0.85%162,800
Dec 16, 20252,294.002,294.002,239.002,239.002,239.00-2.40%181,600
Dec 15, 20252,300.002,318.002,285.002,294.002,294.00-0.65%137,100
Dec 12, 20252,290.002,317.002,281.002,309.002,309.002.30%245,700
Dec 11, 20252,289.002,299.002,253.002,257.002,257.001.07%226,900
Dec 10, 20252,253.002,255.002,225.002,233.002,233.000.09%193,200
Dec 9, 20252,213.002,244.002,208.002,231.002,231.000.68%146,700
Dec 8, 20252,224.002,235.002,199.002,216.002,216.000.05%139,700
Dec 5, 20252,222.002,237.002,212.002,215.002,215.00-0.32%156,400
Dec 4, 20252,200.002,228.002,187.002,222.002,222.001.88%144,300
Dec 3, 20252,197.002,207.002,174.002,181.002,181.00-0.59%130,900
Dec 2, 20252,211.002,220.002,183.002,194.002,194.00-0.41%164,900
Dec 1, 20252,254.002,264.002,194.002,203.002,203.00-2.39%193,700
Nov 28, 20252,197.002,261.002,183.002,257.002,257.003.06%339,600
Nov 27, 20252,182.002,192.002,171.002,190.002,190.000.46%168,700
Nov 26, 20252,173.002,191.002,159.002,180.002,180.001.44%189,500
Nov 25, 20252,174.002,174.002,135.002,149.002,149.00-0.05%191,700
Nov 21, 20252,100.002,150.002,098.002,150.002,150.002.19%264,700
Nov 20, 20252,132.002,132.002,104.002,104.002,104.000.72%146,100
Nov 19, 20252,094.002,102.002,068.002,089.002,089.00-0.24%186,500
Nov 18, 20252,113.002,126.002,090.002,094.002,094.00-1.69%125,700
Nov 17, 20252,124.002,138.002,121.002,130.002,130.000.24%97,500
Nov 14, 20252,119.002,146.002,117.002,125.002,125.00-1.25%153,600
Nov 13, 20252,159.002,168.002,140.002,152.002,152.000.23%142,800
Nov 12, 20252,131.002,166.002,129.002,147.002,147.001.32%125,900
Nov 11, 20252,146.002,147.002,106.002,119.002,119.00-1.07%113,600
Nov 10, 20252,135.002,151.002,120.002,142.002,142.000.85%140,800
Nov 7, 20252,117.002,124.002,106.002,124.002,124.00-145,700
Nov 6, 20252,119.002,149.002,108.002,124.002,124.001.14%190,300