Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,403.00
-7.00 (-0.29%)
May 8, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,366.002,404.002,349.002,403.002,403.00-0.29%180,300
May 7, 20262,369.002,424.002,352.002,410.002,410.003.04%172,800
May 1, 20262,340.002,347.002,303.002,339.002,339.00-0.43%106,900
Apr 30, 20262,301.002,356.002,299.002,349.002,349.000.69%180,500
Apr 28, 20262,323.002,333.002,302.002,333.002,333.000.95%131,400
Apr 27, 20262,298.002,327.002,273.002,311.002,311.000.83%141,900
Apr 24, 20262,311.002,311.002,276.002,292.002,292.00-0.52%89,600
Apr 23, 20262,300.002,304.002,262.002,304.002,304.00-0.13%174,700
Apr 22, 20262,350.002,353.002,302.002,307.002,307.00-2.33%139,200
Apr 21, 20262,373.002,383.002,354.002,362.002,362.00-0.55%108,200
Apr 20, 20262,401.002,401.002,366.002,375.002,375.000.25%104,000
Apr 17, 20262,385.002,387.002,366.002,369.002,369.00-1.17%103,000
Apr 16, 20262,399.002,415.002,391.002,397.002,397.00-0.08%112,200
Apr 15, 20262,426.002,446.002,397.002,399.002,399.00-0.74%117,500
Apr 14, 20262,450.002,450.002,405.002,417.002,417.000.46%113,500
Apr 13, 20262,440.002,451.002,399.002,406.002,406.00-1.51%98,300
Apr 10, 20262,434.002,468.002,427.002,443.002,443.000.95%157,400
Apr 9, 20262,458.002,458.002,418.002,420.002,420.00-0.70%227,800
Apr 8, 20262,443.002,451.002,416.002,437.002,437.002.87%167,000
Apr 7, 20262,390.002,394.002,354.002,369.002,369.000.42%93,800
Apr 6, 20262,351.002,380.002,344.002,359.002,359.000.60%138,100
Apr 3, 20262,343.002,355.002,335.002,345.002,345.000.47%122,300
Apr 2, 20262,397.002,412.002,334.002,334.002,334.00-1.97%174,700
Apr 1, 20262,363.002,381.002,341.002,381.002,381.003.52%157,700
Mar 31, 20262,265.002,324.002,265.002,300.002,300.00-191,300
Mar 30, 20262,254.002,310.002,240.002,300.002,300.00-3.93%469,800
Mar 27, 20262,390.002,409.002,370.002,394.002,354.000.29%929,600
Mar 26, 20262,415.002,415.002,361.002,387.002,347.120.21%460,200
Mar 25, 20262,405.002,414.002,382.002,382.002,342.201.71%235,500
Mar 24, 20262,362.002,362.002,325.002,342.002,302.872.54%217,900
Mar 23, 20262,289.002,293.002,243.002,284.002,245.84-2.73%395,500
Mar 19, 20262,385.002,394.002,346.002,348.002,308.77-3.29%275,800
Mar 18, 20262,387.002,430.002,387.002,428.002,387.432.53%197,900
Mar 17, 20262,386.002,397.002,362.002,368.002,328.430.68%205,800
Mar 16, 20262,339.002,366.002,332.002,352.002,312.700.38%315,700
Mar 13, 20262,319.002,373.002,318.002,343.002,303.85-2.25%269,400
Mar 12, 20262,415.002,415.002,372.002,397.002,356.95-1.44%187,400
Mar 11, 20262,442.002,471.002,432.002,432.002,391.370.75%115,900
Mar 10, 20262,399.002,441.002,390.002,414.002,373.672.77%193,700
Mar 9, 20262,321.002,366.002,295.002,349.002,309.75-4.43%287,900
Mar 6, 20262,450.002,470.002,428.002,458.002,416.93-1.25%160,300
Mar 5, 20262,500.002,532.002,465.002,489.002,447.413.02%212,700
Mar 4, 20262,491.002,492.002,376.002,416.002,375.63-4.92%286,300
Mar 3, 20262,610.002,633.002,536.002,541.002,498.54-3.79%204,900
Mar 2, 20262,626.002,642.002,591.002,641.002,596.87-1.27%176,600
Feb 27, 20262,650.002,683.002,626.002,675.002,630.301.44%160,500
Feb 26, 20262,671.002,680.002,637.002,637.002,592.94-0.90%158,100
Feb 25, 20262,675.002,698.002,661.002,661.002,616.540.19%207,800
Feb 24, 20262,625.002,685.002,605.002,656.002,611.621.76%195,400
Feb 20, 20262,620.002,624.002,604.002,610.002,566.39-1.21%151,600