Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,489.00
+73.00 (3.02%)
At close: Mar 5, 2026

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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