Skip to main content
logo
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,654.00
+8.00 (0.30%)
Oct 1, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,615.002,673.002,615.002,662.002,622.551.80%182,400
Aug 5, 20262,604.002,645.002,594.002,615.002,576.241.67%179,200
Aug 4, 20262,552.002,596.002,552.002,572.002,533.880.82%239,800
Aug 3, 20262,552.002,585.002,499.002,551.002,513.19-1.35%276,800
Jul 31, 20262,694.002,694.002,526.002,586.002,547.67-2.19%452,300
Jul 30, 20262,675.002,682.002,614.002,644.002,604.82-0.75%324,600
Jul 29, 20262,672.002,682.002,632.002,664.002,624.520.83%370,400
Jul 28, 20262,662.002,678.002,611.002,642.002,602.84-1.31%258,200
Jul 27, 20262,640.002,688.002,634.002,677.002,637.331.79%258,500
Jul 24, 20262,591.002,642.002,583.002,630.002,591.020.61%159,700
Jul 23, 20262,603.002,629.002,602.002,614.002,575.260.04%128,100
Jul 22, 20262,600.002,632.002,597.002,613.002,574.270.50%143,700
Jul 21, 20262,599.002,603.002,563.002,600.002,561.470.62%187,100
Jul 17, 20262,619.002,633.002,540.002,584.002,545.70-1.79%186,400