Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,622.00
+18.00 (0.69%)
Jul 10, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,734.002,735.002,688.002,694.002,694.000.37%204,900
May 20, 20262,658.002,687.002,640.002,684.002,684.000.75%269,400
May 19, 20262,638.002,682.002,615.002,664.002,664.002.82%265,100
May 18, 20262,700.002,718.002,591.002,591.002,591.00-5.78%259,000
May 15, 20262,761.002,812.002,717.002,750.002,750.00-1.72%297,800
May 14, 20262,644.002,798.002,618.002,798.002,798.0014.48%716,300
May 13, 20262,412.002,445.002,405.002,444.002,444.000.66%169,200
May 12, 20262,423.002,449.002,414.002,428.002,428.000.66%144,700
May 11, 20262,400.002,413.002,377.002,412.002,412.000.37%121,100
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