Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 367.00
+4.00 (1.10%)
Jan 23, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 227,700 |
| 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 |
| Jan 13, 2026 | 362.00 | 364.00 | 356.00 | 361.00 | 361.00 | 1.69% | 348,900 |
| Jan 9, 2026 | 359.00 | 364.00 | 355.00 | 355.00 | 355.00 | -1.11% | 194,900 |
| Jan 8, 2026 | 371.00 | 371.00 | 357.00 | 359.00 | 359.00 | -3.23% | 240,200 |
| Jan 7, 2026 | 357.00 | 374.00 | 355.00 | 371.00 | 371.00 | 4.21% | 348,200 |
| Jan 6, 2026 | 354.00 | 361.00 | 354.00 | 356.00 | 356.00 | 1.14% | 268,100 |
| Jan 5, 2026 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | -0.28% | 229,800 |
| Dec 30, 2025 | 353.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.84% | 137,000 |
| Dec 29, 2025 | 355.00 | 359.00 | 354.00 | 356.00 | 356.00 | 0.28% | 187,400 |
| Dec 26, 2025 | 357.00 | 358.00 | 352.00 | 355.00 | 355.00 | -0.84% | 298,600 |
| Dec 25, 2025 | 359.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 276,600 |
| Dec 24, 2025 | 359.00 | 362.00 | 357.00 | 358.00 | 358.00 | - | 307,900 |
| Dec 23, 2025 | 354.00 | 361.00 | 354.00 | 358.00 | 358.00 | 0.56% | 452,700 |
| Dec 22, 2025 | 356.00 | 359.00 | 353.00 | 356.00 | 356.00 | 0.85% | 369,500 |
| Dec 19, 2025 | 346.00 | 357.00 | 346.00 | 353.00 | 353.00 | 1.15% | 366,500 |
| Dec 18, 2025 | 344.00 | 349.00 | 344.00 | 349.00 | 349.00 | 1.16% | 323,900 |
| Dec 17, 2025 | 356.00 | 356.00 | 345.00 | 345.00 | 345.00 | -1.43% | 341,200 |
| Dec 16, 2025 | 350.00 | 358.00 | 350.00 | 350.00 | 350.00 | -0.85% | 369,800 |
| Dec 15, 2025 | 351.00 | 355.00 | 348.00 | 353.00 | 353.00 | - | 326,700 |
| Dec 12, 2025 | 349.00 | 355.00 | 349.00 | 353.00 | 353.00 | 1.15% | 198,700 |
| Dec 11, 2025 | 356.00 | 358.00 | 349.00 | 349.00 | 349.00 | -1.97% | 235,400 |
| Dec 10, 2025 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | -0.56% | 211,700 |
| Dec 9, 2025 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.10% | 232,000 |
| Dec 8, 2025 | 359.00 | 365.00 | 356.00 | 362.00 | 362.00 | 1.12% | 228,400 |
| Dec 5, 2025 | 365.00 | 367.00 | 358.00 | 358.00 | 358.00 | -3.50% | 171,800 |
| Dec 4, 2025 | 360.00 | 373.00 | 358.00 | 371.00 | 371.00 | 3.63% | 246,500 |
| Dec 3, 2025 | 362.00 | 365.00 | 357.00 | 358.00 | 358.00 | -1.10% | 203,900 |
| Dec 2, 2025 | 368.00 | 370.00 | 362.00 | 362.00 | 362.00 | -1.09% | 160,300 |
| Dec 1, 2025 | 371.00 | 371.00 | 366.00 | 366.00 | 366.00 | -0.81% | 156,100 |
| Nov 28, 2025 | 373.00 | 377.00 | 369.00 | 369.00 | 369.00 | -1.86% | 180,400 |
| Nov 27, 2025 | 378.00 | 378.00 | 373.00 | 376.00 | 376.00 | -0.27% | 186,300 |
| Nov 26, 2025 | 367.00 | 377.00 | 366.00 | 377.00 | 377.00 | 5.01% | 227,500 |
| Nov 25, 2025 | 366.00 | 369.00 | 359.00 | 359.00 | 359.00 | -1.64% | 121,500 |
| Nov 21, 2025 | 370.00 | 370.00 | 362.00 | 365.00 | 365.00 | -2.41% | 168,000 |
| Nov 20, 2025 | 361.00 | 374.00 | 361.00 | 374.00 | 374.00 | 5.65% | 258,700 |
| Nov 19, 2025 | 359.00 | 361.00 | 352.00 | 354.00 | 354.00 | -1.39% | 248,000 |
| Nov 18, 2025 | 362.00 | 366.00 | 357.00 | 359.00 | 359.00 | -1.91% | 351,600 |
| Nov 17, 2025 | 369.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.08% | 313,300 |
| Nov 14, 2025 | 363.00 | 373.00 | 361.00 | 370.00 | 370.00 | 1.09% | 274,200 |
| Nov 13, 2025 | 377.00 | 377.00 | 365.00 | 366.00 | 366.00 | -3.43% | 225,000 |
| Nov 12, 2025 | 364.00 | 382.00 | 356.00 | 379.00 | 379.00 | -4.29% | 600,300 |
| Nov 11, 2025 | 397.00 | 400.00 | 391.00 | 396.00 | 396.00 | -0.75% | 168,800 |
| Nov 10, 2025 | 388.00 | 399.00 | 387.00 | 399.00 | 399.00 | 4.72% | 290,600 |