Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,687.00
+37.00 (1.40%)
Aug 21, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,650.002,664.002,640.002,651.00-0.04%19,600
Aug 20, 20262,642.002,650.002,632.002,650.002,650.000.76%136,400
Aug 19, 20262,697.002,700.002,626.002,630.002,630.00-3.10%170,100
Aug 18, 20262,722.002,740.002,712.002,714.002,714.00-0.04%129,500
Aug 17, 20262,753.002,760.002,704.002,715.002,715.00-1.63%170,700
Aug 14, 20262,716.002,766.002,716.002,760.002,760.001.17%162,700
Aug 13, 20262,713.002,730.002,690.002,728.002,728.000.81%185,800
Aug 12, 20262,722.002,722.002,678.002,706.002,706.000.07%145,800
Aug 10, 20262,693.002,714.002,666.002,704.002,704.000.15%165,500
Aug 7, 20262,677.002,708.002,662.002,700.002,700.001.43%198,300
Aug 6, 20262,615.002,673.002,615.002,662.002,662.001.80%182,400
Aug 5, 20262,604.002,645.002,594.002,615.002,615.001.67%179,200
Aug 4, 20262,552.002,596.002,552.002,572.002,572.000.82%239,800
Aug 3, 20262,552.002,585.002,499.002,551.002,551.00-1.35%276,800
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