Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,702.00
+17.00 (0.63%)
May 29, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,254.002,310.002,240.002,300.002,300.00-2.29%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