Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan · Delayed Price · Currency is JPY 359.00
+13.00 (3.76%)
Jul 31, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 362.00 | 371.00 | 352.00 | 359.00 | 359.00 | 3.76% | 630,800 |
| Jul 30, 2026 | 342.00 | 352.00 | 339.00 | 346.00 | 346.00 | 0.87% | 541,400 |
| Jul 29, 2026 | 352.00 | 353.00 | 336.00 | 343.00 | 343.00 | -2.56% | 628,000 |
| Jul 28, 2026 | 361.00 | 363.00 | 348.00 | 352.00 | 352.00 | -4.35% | 526,300 |
| Jul 27, 2026 | 370.00 | 371.00 | 347.00 | 368.00 | 368.00 | 0.82% | 607,000 |
| Jul 24, 2026 | 366.00 | 366.00 | 360.00 | 365.00 | 365.00 | -0.82% | 255,800 |
| Jul 23, 2026 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | -0.54% | 305,400 |
| Jul 22, 2026 | 378.00 | 380.00 | 369.00 | 370.00 | 370.00 | -0.54% | 271,900 |
| Jul 21, 2026 | 368.00 | 376.00 | 367.00 | 372.00 | 372.00 | 1.36% | 279,900 |
| Jul 17, 2026 | 387.00 | 388.00 | 353.00 | 367.00 | 367.00 | -6.62% | 1,093,000 |
| Jul 16, 2026 | 406.00 | 406.00 | 386.00 | 393.00 | 393.00 | -2.00% | 303,300 |
| Jul 15, 2026 | 400.00 | 406.00 | 393.00 | 401.00 | 401.00 | 0.50% | 269,000 |
| Jul 14, 2026 | 405.00 | 409.00 | 387.00 | 399.00 | 399.00 | -1.48% | 545,300 |
| Jul 13, 2026 | 426.00 | 429.00 | 401.00 | 405.00 | 405.00 | -3.80% | 475,800 |
| Jul 10, 2026 | 408.00 | 438.00 | 405.00 | 421.00 | 421.00 | 5.25% | 867,300 |
| Jul 9, 2026 | 407.00 | 408.00 | 397.00 | 400.00 | 400.00 | -0.99% | 263,800 |
| Jul 8, 2026 | 415.00 | 428.00 | 404.00 | 404.00 | 404.00 | -3.35% | 434,800 |
| Jul 7, 2026 | 404.00 | 433.00 | 404.00 | 418.00 | 418.00 | 1.46% | 570,300 |
| Jul 6, 2026 | 390.00 | 415.00 | 389.00 | 412.00 | 412.00 | 5.64% | 698,200 |
| Jul 3, 2026 | 387.00 | 392.00 | 373.00 | 390.00 | 390.00 | - | 556,900 |
| Jul 2, 2026 | 387.00 | 399.00 | 379.00 | 390.00 | 390.00 | -0.26% | 296,900 |
| Jul 1, 2026 | 395.00 | 402.00 | 389.00 | 391.00 | 391.00 | - | 353,600 |
| Jun 30, 2026 | 393.00 | 398.00 | 378.00 | 391.00 | 391.00 | -1.51% | 495,100 |
| Jun 29, 2026 | 392.00 | 397.00 | 377.00 | 397.00 | 397.00 | 1.28% | 554,800 |
| Jun 26, 2026 | 415.00 | 416.00 | 388.00 | 392.00 | 392.00 | -6.89% | 644,100 |
| Jun 25, 2026 | 416.00 | 428.00 | 409.00 | 421.00 | 421.00 | 3.19% | 642,800 |
| Jun 24, 2026 | 420.00 | 443.00 | 407.00 | 408.00 | 408.00 | -3.32% | 680,000 |
| Jun 23, 2026 | 423.00 | 441.00 | 416.00 | 422.00 | 422.00 | -0.94% | 860,000 |
| Jun 22, 2026 | 399.00 | 433.00 | 398.00 | 426.00 | 426.00 | 8.67% | 801,900 |
| 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 |