Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 429.00
+25.00 (6.19%)
May 29, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 409.00 | 450.00 | 407.00 | 429.00 | 429.00 | 6.19% | 4,775,800 |
| May 28, 2026 | 400.00 | 411.00 | 381.00 | 404.00 | 404.00 | -2.42% | 2,183,500 |
| May 27, 2026 | 483.00 | 499.00 | 401.00 | 414.00 | 414.00 | -1.19% | 9,580,200 |
| May 26, 2026 | 409.00 | 419.00 | 407.00 | 419.00 | 419.00 | 23.60% | 1,073,800 |
| May 25, 2026 | 345.00 | 348.00 | 336.00 | 339.00 | 339.00 | -1.45% | 280,500 |
| May 22, 2026 | 330.00 | 346.00 | 330.00 | 344.00 | 344.00 | 4.88% | 300,100 |
| May 21, 2026 | 333.00 | 339.00 | 327.00 | 328.00 | 328.00 | 0.61% | 252,900 |
| May 20, 2026 | 344.00 | 344.00 | 325.00 | 326.00 | 326.00 | -5.51% | 303,700 |
| May 19, 2026 | 349.00 | 358.00 | 340.00 | 345.00 | 345.00 | -1.99% | 304,400 |
| May 18, 2026 | 343.00 | 355.00 | 342.00 | 352.00 | 352.00 | 3.53% | 295,100 |
| May 15, 2026 | 338.00 | 345.00 | 333.00 | 340.00 | 340.00 | 0.59% | 263,400 |
| May 14, 2026 | 352.00 | 353.00 | 333.00 | 338.00 | 338.00 | 1.81% | 370,400 |
| May 13, 2026 | 340.00 | 341.00 | 330.00 | 332.00 | 332.00 | -3.49% | 340,900 |
| May 12, 2026 | 350.00 | 355.00 | 341.00 | 344.00 | 344.00 | -1.43% | 211,200 |
| May 11, 2026 | 350.00 | 353.00 | 347.00 | 349.00 | 349.00 | 0.58% | 159,700 |
| May 8, 2026 | 343.00 | 348.00 | 337.00 | 347.00 | 347.00 | 0.87% | 182,500 |
| May 7, 2026 | 337.00 | 347.00 | 334.00 | 344.00 | 344.00 | 2.08% | 285,000 |
| May 1, 2026 | 323.00 | 337.00 | 319.00 | 337.00 | 337.00 | 3.37% | 275,000 |
| Apr 30, 2026 | 317.00 | 326.00 | 317.00 | 326.00 | 326.00 | 2.84% | 275,300 |
| Apr 28, 2026 | 318.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.31% | 165,000 |
| Apr 27, 2026 | 317.00 | 321.00 | 313.00 | 318.00 | 318.00 | - | 180,800 |
| Apr 24, 2026 | 321.00 | 328.00 | 316.00 | 318.00 | 318.00 | -0.63% | 157,400 |
| Apr 23, 2026 | 325.00 | 328.00 | 319.00 | 320.00 | 320.00 | -2.44% | 173,300 |
| Apr 22, 2026 | 329.00 | 331.00 | 325.00 | 328.00 | 328.00 | - | 157,000 |
| Apr 21, 2026 | 333.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.20% | 102,900 |
| Apr 20, 2026 | 331.00 | 335.00 | 326.00 | 332.00 | 332.00 | 0.91% | 182,600 |
| Apr 17, 2026 | 332.00 | 335.00 | 326.00 | 329.00 | 329.00 | -0.90% | 173,800 |
| Apr 16, 2026 | 335.00 | 341.00 | 331.00 | 332.00 | 332.00 | -0.60% | 289,100 |
| Apr 15, 2026 | 331.00 | 337.00 | 328.00 | 334.00 | 334.00 | 1.52% | 350,500 |
| Apr 14, 2026 | 323.00 | 332.00 | 323.00 | 329.00 | 329.00 | 1.86% | 264,000 |
| Apr 13, 2026 | 314.00 | 326.00 | 314.00 | 323.00 | 323.00 | 2.22% | 253,500 |
| Apr 10, 2026 | 325.00 | 325.00 | 315.00 | 316.00 | 316.00 | -1.25% | 238,800 |
| Apr 9, 2026 | 336.00 | 336.00 | 320.00 | 320.00 | 320.00 | -5.04% | 248,000 |
| Apr 8, 2026 | 324.00 | 337.00 | 322.00 | 337.00 | 337.00 | 6.65% | 556,200 |
| Apr 7, 2026 | 313.00 | 317.00 | 310.00 | 316.00 | 316.00 | 1.94% | 300,800 |
| Apr 6, 2026 | 304.00 | 311.00 | 302.00 | 310.00 | 310.00 | 2.99% | 180,500 |
| Apr 3, 2026 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | 1.01% | 159,800 |
| Apr 2, 2026 | 305.00 | 310.00 | 296.00 | 298.00 | 298.00 | -1.97% | 239,200 |
| Apr 1, 2026 | 297.00 | 305.00 | 295.00 | 304.00 | 304.00 | 5.92% | 325,800 |
| Mar 31, 2026 | 282.00 | 291.00 | 281.00 | 287.00 | 287.00 | 1.06% | 487,200 |
| Mar 30, 2026 | 285.00 | 289.00 | 282.00 | 284.00 | 284.00 | -5.65% | 732,700 |
| 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 |