Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,586.00
-58.00 (-2.19%)
Jul 31, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,694.002,694.002,526.002,586.002,586.00-2.19%452,300
Jul 30, 20262,675.002,682.002,614.002,644.002,644.00-0.75%324,600
Jul 29, 20262,672.002,682.002,632.002,664.002,664.000.83%370,400
Jul 28, 20262,662.002,678.002,611.002,642.002,642.00-1.31%258,200
Jul 27, 20262,640.002,688.002,634.002,677.002,677.001.79%258,500
Jul 24, 20262,591.002,642.002,583.002,630.002,630.000.61%159,700
Jul 23, 20262,603.002,629.002,602.002,614.002,614.000.04%128,100
Jul 22, 20262,600.002,632.002,597.002,613.002,613.000.50%143,700
Jul 21, 20262,599.002,603.002,563.002,600.002,600.000.62%187,100
Jul 17, 20262,619.002,633.002,540.002,584.002,584.00-1.79%186,400
Jul 16, 20262,644.002,660.002,618.002,631.002,631.00-0.49%109,200
Jul 15, 20262,615.002,652.002,613.002,644.002,644.001.65%148,900
Jul 14, 20262,599.002,615.002,572.002,601.002,601.000.46%114,300
Jul 13, 20262,659.002,661.002,583.002,589.002,589.00-1.26%116,100
Jul 10, 20262,637.002,640.002,603.002,622.002,622.000.69%155,600
Jul 9, 20262,620.002,639.002,601.002,604.002,604.00-0.42%149,400
Jul 8, 20262,635.002,645.002,605.002,615.002,615.00-0.95%143,400
Jul 7, 20262,672.002,699.002,633.002,640.002,640.00-1.20%130,900
Jul 6, 20262,657.002,685.002,655.002,672.002,672.001.02%112,400
Jul 3, 20262,615.002,656.002,614.002,645.002,645.000.61%133,100
Jul 2, 20262,586.002,663.002,571.002,629.002,629.001.66%184,300
Jul 1, 20262,584.002,605.002,572.002,586.002,586.001.25%142,000
Jun 30, 20262,595.002,598.002,527.002,554.002,554.00-1.16%176,400
Jun 29, 20262,608.002,621.002,541.002,584.002,584.00-0.27%177,900
Jun 26, 20262,602.002,625.002,560.002,591.002,591.00-0.50%145,300
Jun 25, 20262,609.002,635.002,596.002,604.002,604.000.12%128,600
Jun 24, 20262,614.002,651.002,577.002,601.002,601.00-0.76%160,000
Jun 23, 20262,679.002,681.002,621.002,621.002,621.00-1.32%142,700
Jun 22, 20262,620.002,696.002,620.002,656.002,656.001.30%155,500
Jun 19, 20262,593.002,645.002,592.002,622.002,622.001.39%196,300
Jun 18, 20262,633.002,650.002,586.002,586.002,586.00-1.86%172,300
Jun 17, 20262,640.002,652.002,615.002,635.002,635.000.27%118,700
Jun 16, 20262,600.002,647.002,584.002,628.002,628.000.54%137,200
Jun 15, 20262,584.002,633.002,580.002,614.002,614.003.16%125,500
Jun 12, 20262,574.002,594.002,534.002,534.002,534.00-0.08%211,000
Jun 11, 20262,515.002,545.002,456.002,536.002,536.00-0.31%164,000
Jun 10, 20262,589.002,596.002,532.002,544.002,544.00-1.97%151,100
Jun 9, 20262,620.002,620.002,576.002,595.002,595.000.82%186,200
Jun 8, 20262,578.002,592.002,544.002,574.002,574.00-2.05%183,700
Jun 5, 20262,636.002,636.002,587.002,628.002,628.000.50%99,500
Jun 4, 20262,621.002,622.002,577.002,615.002,615.00-1.17%154,700
Jun 3, 20262,639.002,667.002,612.002,646.002,646.001.65%252,200
Jun 2, 20262,618.002,619.002,544.002,603.002,603.00-1.74%179,600
Jun 1, 20262,684.002,699.002,628.002,649.002,649.00-1.96%241,800
May 29, 20262,700.002,754.002,688.002,702.002,702.000.63%268,100
May 28, 20262,685.002,695.002,638.002,685.002,685.00-0.41%201,800
May 27, 20262,700.002,774.002,673.002,696.002,696.00-0.11%183,400
May 26, 20262,660.002,699.002,645.002,699.002,699.000.56%213,000
May 25, 20262,683.002,692.002,653.002,684.002,684.001.28%170,400
May 22, 20262,697.002,697.002,623.002,650.002,650.00-1.63%151,800