Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 355.00
+1.00 (0.28%)
Aug 27, 2025, 2:36 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 354.00 | 359.00 | 352.00 | 353.00 | 353.00 | -0.28% | 219,900 |
| Aug 26, 2025 | 358.00 | 360.00 | 353.00 | 354.00 | 354.00 | -0.84% | 183,100 |
| Aug 25, 2025 | 362.00 | 370.00 | 356.00 | 357.00 | 357.00 | -0.56% | 389,400 |
| Aug 22, 2025 | 344.00 | 359.00 | 342.00 | 359.00 | 359.00 | 4.36% | 508,500 |
| Aug 21, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.99% | 256,600 |
| Aug 20, 2025 | 356.00 | 357.00 | 351.00 | 351.00 | 351.00 | -2.23% | 197,100 |
| Aug 19, 2025 | 361.00 | 361.00 | 357.00 | 359.00 | 359.00 | -0.55% | 174,700 |
| Aug 18, 2025 | 356.00 | 361.00 | 354.00 | 361.00 | 361.00 | 1.98% | 401,900 |
| Aug 15, 2025 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 1.14% | 201,100 |
| Aug 14, 2025 | 355.00 | 359.00 | 350.00 | 350.00 | 350.00 | -1.41% | 260,900 |
| Aug 13, 2025 | 357.00 | 359.00 | 355.00 | 355.00 | 355.00 | - | 188,000 |
| Aug 12, 2025 | 352.00 | 357.00 | 351.00 | 355.00 | 355.00 | 1.14% | 253,800 |
| Aug 8, 2025 | 349.00 | 354.00 | 347.00 | 351.00 | 351.00 | - | 246,100 |
| Aug 7, 2025 | 355.00 | 356.00 | 350.00 | 351.00 | 351.00 | -2.23% | 200,300 |
| Aug 6, 2025 | 362.00 | 365.00 | 358.00 | 359.00 | 359.00 | - | 210,200 |
| Aug 5, 2025 | 356.00 | 362.00 | 353.00 | 359.00 | 359.00 | 1.41% | 141,300 |
| Aug 4, 2025 | 355.00 | 357.00 | 351.00 | 354.00 | 354.00 | -2.48% | 196,800 |
| Aug 1, 2025 | 350.00 | 365.00 | 350.00 | 363.00 | 363.00 | 3.42% | 264,400 |
| Jul 31, 2025 | 355.00 | 356.00 | 349.00 | 351.00 | 351.00 | -1.13% | 156,400 |
| Jul 30, 2025 | 352.00 | 357.00 | 347.00 | 355.00 | 355.00 | 1.14% | 415,300 |
| Jul 29, 2025 | 345.00 | 353.00 | 340.00 | 351.00 | 351.00 | 1.45% | 283,700 |
| Jul 28, 2025 | 349.00 | 351.00 | 346.00 | 346.00 | 346.00 | -0.57% | 143,900 |
| Jul 25, 2025 | 359.00 | 360.00 | 347.00 | 348.00 | 348.00 | -3.33% | 227,100 |
| Jul 24, 2025 | 361.00 | 362.00 | 357.00 | 360.00 | 360.00 | - | 212,400 |
| Jul 23, 2025 | 351.00 | 365.00 | 347.00 | 360.00 | 360.00 | 4.96% | 487,000 |
| Jul 22, 2025 | 346.00 | 353.00 | 342.00 | 343.00 | 343.00 | 0.29% | 200,000 |
| Jul 18, 2025 | 345.00 | 347.00 | 342.00 | 342.00 | 342.00 | -0.87% | 124,500 |
| Jul 17, 2025 | 346.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.58% | 120,400 |
| Jul 16, 2025 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | -0.86% | 167,500 |
| Jul 15, 2025 | 357.00 | 360.00 | 350.00 | 350.00 | 350.00 | -1.96% | 188,400 |
| Jul 14, 2025 | 347.00 | 362.00 | 347.00 | 357.00 | 357.00 | 2.29% | 345,900 |
| Jul 11, 2025 | 341.00 | 349.00 | 338.00 | 349.00 | 349.00 | 2.95% | 252,400 |
| Jul 10, 2025 | 338.00 | 342.00 | 334.00 | 339.00 | 339.00 | - | 242,900 |
| Jul 9, 2025 | 342.00 | 346.00 | 337.00 | 339.00 | 339.00 | 0.89% | 228,100 |
| Jul 8, 2025 | 333.00 | 343.00 | 333.00 | 336.00 | 336.00 | 0.90% | 196,900 |
| Jul 7, 2025 | 344.00 | 345.00 | 333.00 | 333.00 | 333.00 | -3.48% | 287,100 |
| Jul 4, 2025 | 348.00 | 350.00 | 342.00 | 345.00 | 345.00 | 0.29% | 253,200 |
| Jul 3, 2025 | 329.00 | 345.00 | 329.00 | 344.00 | 344.00 | 5.20% | 450,300 |
| Jul 2, 2025 | 325.00 | 331.00 | 323.00 | 327.00 | 327.00 | 0.62% | 209,700 |
| Jul 1, 2025 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | -2.69% | 203,200 |
| Jun 30, 2025 | 334.00 | 339.00 | 330.00 | 334.00 | 334.00 | 1.21% | 345,100 |
| Jun 27, 2025 | 332.00 | 338.00 | 329.00 | 330.00 | 330.00 | -0.60% | 210,800 |
| Jun 26, 2025 | 327.00 | 333.00 | 326.00 | 332.00 | 332.00 | 0.91% | 170,600 |
| Jun 25, 2025 | 325.00 | 329.00 | 323.00 | 329.00 | 329.00 | 2.17% | 161,300 |
| Jun 24, 2025 | 323.00 | 332.00 | 322.00 | 322.00 | 322.00 | 0.94% | 263,200 |
| Jun 23, 2025 | 324.00 | 329.00 | 318.00 | 319.00 | 319.00 | -3.63% | 622,800 |
| Jun 20, 2025 | 339.00 | 339.00 | 330.00 | 331.00 | 331.00 | -3.50% | 395,900 |
| Jun 19, 2025 | 345.00 | 345.00 | 339.00 | 343.00 | 343.00 | -0.58% | 194,500 |
| Jun 18, 2025 | 344.00 | 349.00 | 342.00 | 345.00 | 345.00 | - | 215,100 |
| Jun 17, 2025 | 343.00 | 347.00 | 343.00 | 345.00 | 345.00 | 0.29% | 135,900 |