Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 392.00
-25.00 (-6.00%)
Jun 19, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 419.00 | 424.00 | 390.00 | 392.00 | 392.00 | -6.00% | 546,200 |
| Jun 18, 2026 | 412.00 | 429.00 | 395.00 | 417.00 | 417.00 | 0.97% | 838,400 |
| Jun 17, 2026 | 380.00 | 427.00 | 377.00 | 413.00 | 413.00 | 6.44% | 1,286,000 |
| Jun 16, 2026 | 377.00 | 389.00 | 367.00 | 388.00 | 388.00 | 3.74% | 533,100 |
| Jun 15, 2026 | 379.00 | 379.00 | 367.00 | 374.00 | 374.00 | 3.03% | 415,900 |
| Jun 12, 2026 | 368.00 | 373.00 | 352.00 | 363.00 | 363.00 | 0.83% | 598,900 |
| Jun 11, 2026 | 372.00 | 372.00 | 354.00 | 360.00 | 360.00 | -4.76% | 702,000 |
| Jun 10, 2026 | 384.00 | 385.00 | 372.00 | 378.00 | 378.00 | -2.58% | 633,900 |
| Jun 9, 2026 | 397.00 | 401.00 | 383.00 | 388.00 | 388.00 | -0.26% | 423,200 |
| Jun 8, 2026 | 390.00 | 393.00 | 380.00 | 389.00 | 389.00 | -3.23% | 768,200 |
| Jun 5, 2026 | 393.00 | 404.00 | 392.00 | 402.00 | 402.00 | 1.26% | 570,900 |
| Jun 4, 2026 | 409.00 | 409.00 | 387.00 | 397.00 | 397.00 | -4.11% | 751,700 |
| Jun 3, 2026 | 394.00 | 420.00 | 387.00 | 414.00 | 414.00 | 5.61% | 1,023,400 |
| Jun 2, 2026 | 418.00 | 418.00 | 378.00 | 392.00 | 392.00 | -9.47% | 1,851,200 |
| Jun 1, 2026 | 429.00 | 472.00 | 418.00 | 433.00 | 433.00 | 0.93% | 3,845,700 |
| 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 |