Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,641.00
+36.00 (1.38%)
Oct 22, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,610.002,665.002,610.002,641.002,641.001.38%231,700
Oct 21, 20262,650.002,663.002,591.002,605.002,605.00-1.18%245,200
Oct 20, 20262,681.002,687.002,636.002,636.002,636.00-1.68%141,800
Oct 19, 20262,661.002,681.002,648.002,681.002,681.000.75%193,700
Oct 16, 20262,644.002,677.002,622.002,661.002,661.001.72%219,500
Oct 15, 20262,633.002,637.002,590.002,616.002,616.00-1.02%321,100
Oct 14, 20262,674.002,679.002,638.002,643.002,643.00-0.97%178,500
Oct 13, 20262,639.002,676.002,617.002,669.002,669.002.03%167,400
Oct 9, 20262,586.002,627.002,575.002,616.002,616.001.16%236,300
Oct 8, 20262,635.002,636.002,581.002,586.002,586.00-2.34%184,700
Oct 7, 20262,656.002,685.002,648.002,648.002,648.00-1.12%143,700
Oct 6, 20262,667.002,681.002,661.002,678.002,678.000.41%155,900
Oct 5, 20262,650.002,671.002,616.002,667.002,667.002.07%187,700
Oct 2, 20262,631.002,661.002,599.002,613.002,613.00-1.54%256,800
Oct 1, 20262,646.002,671.002,637.002,654.002,654.000.30%280,700
Sep 30, 20262,670.002,676.002,636.002,646.002,646.00-0.15%264,800
Sep 29, 20262,648.002,662.002,628.002,650.002,650.00-0.34%268,900
Sep 28, 20262,738.002,741.002,699.002,699.002,659.00-0.88%225,400
Sep 25, 20262,720.002,730.002,691.002,723.002,682.641.11%189,600
Sep 24, 20262,731.002,731.002,693.002,693.002,653.09-0.92%193,100
Sep 18, 20262,765.002,768.002,700.002,718.002,677.72-1.13%283,100
Sep 17, 20262,740.002,763.002,732.002,749.002,708.260.44%176,900
Sep 16, 20262,700.002,737.002,680.002,737.002,696.442.55%128,300
Sep 15, 20262,675.002,688.002,659.002,669.002,629.44-0.22%126,600
Sep 14, 20262,674.002,679.002,660.002,675.002,635.360.41%102,400
Sep 11, 20262,579.002,665.002,571.002,664.002,624.520.87%244,900
Sep 10, 20262,628.002,642.002,598.002,641.002,601.86-0.30%357,000
Sep 9, 20262,624.002,658.002,622.002,649.002,609.740.95%121,700
Sep 8, 20262,691.002,712.002,624.002,624.002,585.11-3.85%114,100
Sep 7, 20262,720.002,742.002,716.002,729.002,688.560.96%112,700
Sep 4, 20262,681.002,703.002,679.002,703.002,662.94-0.59%121,500
Sep 3, 20262,685.002,730.002,677.002,719.002,678.701.91%134,300
Sep 2, 20262,692.002,715.002,664.002,668.002,628.46-2.52%161,100
Sep 1, 20262,701.002,739.002,699.002,737.002,696.440.70%164,100
Aug 31, 20262,682.002,718.002,662.002,718.002,677.720.37%263,100
Aug 28, 20262,707.002,727.002,695.002,708.002,667.870.04%178,900
Aug 27, 20262,713.002,727.002,691.002,707.002,666.880.26%151,100
Aug 26, 20262,680.002,710.002,680.002,700.002,659.990.41%145,800
Aug 25, 20262,684.002,703.002,676.002,689.002,649.150.19%123,200
Aug 24, 20262,682.002,698.002,671.002,684.002,644.22-0.11%108,400
Aug 21, 20262,650.002,691.002,640.002,687.002,647.181.40%144,400
Aug 20, 20262,642.002,650.002,632.002,650.002,610.730.76%136,400
Aug 19, 20262,697.002,700.002,626.002,630.002,591.02-3.10%170,100
Aug 18, 20262,722.002,740.002,712.002,714.002,673.78-0.04%129,500
Aug 17, 20262,753.002,760.002,704.002,715.002,674.76-1.63%170,700
Aug 14, 20262,716.002,766.002,716.002,760.002,719.101.17%162,700
Aug 13, 20262,713.002,730.002,690.002,728.002,687.570.81%185,800
Aug 12, 20262,722.002,722.002,678.002,706.002,665.900.07%145,800
Aug 10, 20262,693.002,714.002,666.002,704.002,663.930.15%165,500
Aug 7, 20262,677.002,708.002,662.002,700.002,659.991.43%198,300