Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 305.00
+8.00 (2.69%)
Oct 16, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 301.00 | 305.00 | 299.00 | 305.00 | 305.00 | 2.69% | 207,100 |
| Oct 15, 2026 | 305.00 | 307.00 | 297.00 | 297.00 | 297.00 | -4.19% | 682,700 |
| Oct 14, 2026 | 313.00 | 313.00 | 308.00 | 310.00 | 310.00 | - | 267,400 |
| Oct 13, 2026 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | -0.96% | 182,800 |
| Oct 9, 2026 | 309.00 | 314.00 | 307.00 | 313.00 | 313.00 | 0.97% | 184,700 |
| Oct 8, 2026 | 319.00 | 320.00 | 310.00 | 310.00 | 310.00 | -3.43% | 382,100 |
| Oct 7, 2026 | 322.00 | 325.00 | 318.00 | 321.00 | 321.00 | -1.23% | 272,300 |
| Oct 6, 2026 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | -0.31% | 300,400 |
| Oct 5, 2026 | 329.00 | 331.00 | 325.00 | 326.00 | 326.00 | -0.61% | 163,700 |
| Oct 2, 2026 | 335.00 | 336.00 | 325.00 | 328.00 | 328.00 | -2.96% | 311,600 |
| Oct 1, 2026 | 336.00 | 338.00 | 331.00 | 338.00 | 338.00 | 0.30% | 262,900 |
| Sep 30, 2026 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | - | 177,600 |
| Sep 29, 2026 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -1.75% | 260,100 |
| Sep 28, 2026 | 346.00 | 348.00 | 342.00 | 343.00 | 343.00 | -0.29% | 190,900 |
| Sep 25, 2026 | 345.00 | 348.00 | 341.00 | 344.00 | 344.00 | 0.58% | 238,700 |
| Sep 24, 2026 | 340.00 | 347.00 | 338.00 | 342.00 | 342.00 | 0.59% | 277,900 |
| Sep 18, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | -1.16% | 255,100 |
| Sep 17, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1.47% | 176,600 |
| Sep 16, 2026 | 336.00 | 344.00 | 336.00 | 339.00 | 339.00 | 0.30% | 216,100 |
| Sep 15, 2026 | 335.00 | 342.00 | 332.00 | 338.00 | 338.00 | 0.60% | 224,200 |
| Sep 14, 2026 | 329.00 | 337.00 | 326.00 | 336.00 | 336.00 | 1.20% | 239,000 |
| Sep 11, 2026 | 330.00 | 334.00 | 327.00 | 332.00 | 332.00 | -1.78% | 338,900 |
| Sep 10, 2026 | 345.00 | 347.00 | 336.00 | 338.00 | 338.00 | -3.15% | 262,600 |
| Sep 9, 2026 | 341.00 | 354.00 | 340.00 | 349.00 | 349.00 | 2.05% | 302,800 |
| Sep 8, 2026 | 360.00 | 364.00 | 342.00 | 342.00 | 342.00 | -5.00% | 349,300 |
| Sep 7, 2026 | 355.00 | 364.00 | 354.00 | 360.00 | 360.00 | 1.98% | 441,200 |
| Sep 4, 2026 | 346.00 | 355.00 | 343.00 | 353.00 | 353.00 | 2.02% | 299,300 |
| Sep 3, 2026 | 347.00 | 354.00 | 343.00 | 346.00 | 346.00 | 0.87% | 481,300 |
| Sep 2, 2026 | 338.00 | 347.00 | 335.00 | 343.00 | 343.00 | - | 552,900 |
| Sep 1, 2026 | 334.00 | 345.00 | 332.00 | 343.00 | 343.00 | 1.48% | 562,300 |
| Aug 31, 2026 | 330.00 | 338.00 | 327.00 | 338.00 | 338.00 | 1.50% | 479,500 |
| Aug 28, 2026 | 333.00 | 338.00 | 330.00 | 333.00 | 333.00 | - | 396,000 |
| Aug 27, 2026 | 341.00 | 343.00 | 332.00 | 333.00 | 333.00 | -2.63% | 368,900 |
| Aug 26, 2026 | 342.00 | 343.00 | 337.00 | 342.00 | 342.00 | - | 464,800 |
| Aug 25, 2026 | 345.00 | 347.00 | 340.00 | 342.00 | 342.00 | -1.72% | 288,500 |
| Aug 24, 2026 | 352.00 | 358.00 | 345.00 | 348.00 | 348.00 | - | 396,500 |
| Aug 21, 2026 | 350.00 | 350.00 | 341.00 | 348.00 | 348.00 | -1.69% | 404,600 |
| Aug 20, 2026 | 361.00 | 365.00 | 353.00 | 354.00 | 354.00 | -1.67% | 617,600 |
| Aug 19, 2026 | 337.00 | 360.00 | 336.00 | 360.00 | 360.00 | 4.35% | 998,100 |
| Aug 18, 2026 | 335.00 | 349.00 | 335.00 | 345.00 | 345.00 | 1.47% | 601,700 |
| Aug 17, 2026 | 327.00 | 343.00 | 327.00 | 340.00 | 340.00 | 3.98% | 911,000 |
| Aug 14, 2026 | 320.00 | 327.00 | 313.00 | 327.00 | 327.00 | 1.24% | 1,280,400 |
| Aug 13, 2026 | 339.00 | 340.00 | 320.00 | 323.00 | 323.00 | -5.00% | 1,828,400 |
| Aug 12, 2026 | 344.00 | 349.00 | 340.00 | 340.00 | 340.00 | -15.00% | 1,376,600 |
| Aug 10, 2026 | 389.00 | 401.00 | 386.00 | 400.00 | 400.00 | 1.52% | 406,600 |
| Aug 7, 2026 | 388.00 | 394.00 | 377.00 | 394.00 | 394.00 | 1.03% | 348,700 |
| Aug 6, 2026 | 384.00 | 396.00 | 382.00 | 390.00 | 390.00 | 0.52% | 225,900 |
| Aug 5, 2026 | 398.00 | 401.00 | 383.00 | 388.00 | 388.00 | -1.77% | 622,100 |
| Aug 4, 2026 | 374.00 | 396.00 | 372.00 | 395.00 | 395.00 | 6.76% | 452,100 |
| Aug 3, 2026 | 352.00 | 373.00 | 346.00 | 370.00 | 370.00 | 3.06% | 426,400 |