Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 284.00
-17.00 (-5.65%)
Mar 30, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 298.00 | 305.00 | 296.00 | 301.00 | 301.00 | 0.67% | 435,900 |
| Mar 26, 2026 | 310.00 | 310.00 | 298.00 | 299.00 | 299.00 | -2.92% | 246,600 |
| Mar 25, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.98% | 499,900 |
| Mar 24, 2026 | 308.00 | 309.00 | 301.00 | 305.00 | 305.00 | 3.04% | 309,300 |
| Mar 23, 2026 | 301.00 | 303.00 | 292.00 | 296.00 | 296.00 | -3.90% | 486,400 |
| Mar 19, 2026 | 317.00 | 318.00 | 305.00 | 308.00 | 308.00 | -5.23% | 575,700 |
| Mar 18, 2026 | 315.00 | 326.00 | 313.00 | 325.00 | 325.00 | 4.50% | 415,800 |
| Mar 17, 2026 | 316.00 | 317.00 | 308.00 | 311.00 | 311.00 | -0.96% | 203,000 |
| Mar 16, 2026 | 313.00 | 317.00 | 310.00 | 314.00 | 314.00 | 0.32% | 236,300 |
| Mar 13, 2026 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | -1.57% | 286,900 |
| Mar 12, 2026 | 329.00 | 329.00 | 317.00 | 318.00 | 318.00 | -4.50% | 336,600 |
| Mar 11, 2026 | 337.00 | 341.00 | 333.00 | 333.00 | 333.00 | -1.19% | 264,400 |
| Mar 10, 2026 | 315.00 | 337.00 | 313.00 | 337.00 | 337.00 | 9.42% | 590,800 |
| Mar 9, 2026 | 310.00 | 313.00 | 302.00 | 308.00 | 308.00 | -5.52% | 694,600 |
| Mar 6, 2026 | 320.00 | 329.00 | 318.00 | 326.00 | 326.00 | 0.62% | 260,200 |
| Mar 5, 2026 | 320.00 | 330.00 | 319.00 | 324.00 | 324.00 | 3.85% | 427,800 |
| Mar 4, 2026 | 324.00 | 325.00 | 305.00 | 312.00 | 312.00 | -4.59% | 924,300 |
| Mar 3, 2026 | 344.00 | 345.00 | 327.00 | 327.00 | 327.00 | -5.49% | 530,500 |
| Mar 2, 2026 | 345.00 | 354.00 | 340.00 | 346.00 | 346.00 | -3.35% | 576,900 |
| Feb 27, 2026 | 351.00 | 358.00 | 349.00 | 358.00 | 358.00 | 1.70% | 285,800 |
| Feb 26, 2026 | 357.00 | 367.00 | 351.00 | 352.00 | 352.00 | - | 427,600 |
| Feb 25, 2026 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | -1.12% | 203,000 |
| Feb 24, 2026 | 355.00 | 360.00 | 349.00 | 356.00 | 356.00 | 1.14% | 324,500 |
| Feb 20, 2026 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | -1.68% | 268,200 |
| Feb 19, 2026 | 357.00 | 362.00 | 347.00 | 358.00 | 358.00 | 0.28% | 471,500 |
| Feb 18, 2026 | 364.00 | 366.00 | 356.00 | 357.00 | 357.00 | -1.38% | 432,400 |
| Feb 17, 2026 | 382.00 | 386.00 | 362.00 | 362.00 | 362.00 | -4.49% | 934,000 |
| Feb 16, 2026 | 367.00 | 381.00 | 352.00 | 379.00 | 379.00 | 12.46% | 1,308,300 |
| Feb 13, 2026 | 356.00 | 359.00 | 336.00 | 337.00 | 337.00 | -6.65% | 493,300 |
| Feb 12, 2026 | 347.00 | 362.00 | 345.00 | 361.00 | 361.00 | 4.34% | 656,300 |
| Feb 10, 2026 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 6.13% | 372,800 |
| Feb 9, 2026 | 333.00 | 333.00 | 325.00 | 326.00 | 326.00 | 0.31% | 401,600 |
| Feb 6, 2026 | 334.00 | 334.00 | 322.00 | 325.00 | 325.00 | -2.99% | 324,800 |
| Feb 5, 2026 | 328.00 | 345.00 | 325.00 | 335.00 | 335.00 | 4.36% | 731,500 |
| Feb 4, 2026 | 325.00 | 327.00 | 320.00 | 321.00 | 321.00 | -3.02% | 427,500 |
| Feb 3, 2026 | 323.00 | 333.00 | 319.00 | 331.00 | 331.00 | 5.08% | 978,400 |
| Feb 2, 2026 | 341.00 | 343.00 | 315.00 | 315.00 | 315.00 | -9.74% | 1,280,400 |
| Jan 30, 2026 | 348.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.87% | 187,700 |
| Jan 29, 2026 | 343.00 | 349.00 | 340.00 | 346.00 | 346.00 | 0.87% | 262,600 |
| Jan 28, 2026 | 348.00 | 348.00 | 343.00 | 343.00 | 343.00 | -1.72% | 252,600 |
| Jan 27, 2026 | 353.00 | 356.00 | 349.00 | 349.00 | 349.00 | -1.13% | 290,000 |
| Jan 26, 2026 | 359.00 | 359.00 | 353.00 | 353.00 | 353.00 | -3.81% | 461,800 |
| Jan 23, 2026 | 369.00 | 369.00 | 360.00 | 367.00 | 367.00 | 1.10% | 153,700 |
| Jan 22, 2026 | 360.00 | 371.00 | 359.00 | 363.00 | 363.00 | 1.40% | 265,700 |
| Jan 21, 2026 | 359.00 | 362.00 | 352.00 | 358.00 | 358.00 | -1.10% | 381,000 |
| Jan 20, 2026 | 364.00 | 369.00 | 359.00 | 362.00 | 362.00 | -0.82% | 281,800 |
| Jan 19, 2026 | 369.00 | 369.00 | 354.00 | 365.00 | 365.00 | -1.35% | 274,400 |
| Jan 16, 2026 | 363.00 | 371.00 | 359.00 | 370.00 | 370.00 | 1.93% | 243,400 |
| Jan 15, 2026 | 361.00 | 365.00 | 358.00 | 363.00 | 363.00 | 0.28% | 126,500 |
| Jan 14, 2026 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 0.28% | 350,500 |