Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,715.00
+29.00 (1.08%)
At close: Jan 23, 2026

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,679.002,750.002,679.002,715.002,715.001.08%13,400
Jan 22, 20262,671.002,707.002,671.002,686.002,686.000.60%6,200
Jan 21, 20262,672.002,672.002,645.002,670.002,670.00-0.34%9,000
Jan 20, 20262,671.002,689.002,662.002,679.002,679.000.26%7,700
Jan 19, 20262,700.002,700.002,653.002,672.002,672.00-1.18%19,500
Jan 16, 20262,728.002,731.002,666.002,704.002,704.00-0.99%13,900
Jan 15, 20262,760.002,760.002,722.002,731.002,731.00-0.58%9,800
Jan 14, 20262,683.002,747.002,682.002,747.002,747.001.48%7,000
Jan 13, 20262,750.002,750.002,683.002,707.002,707.000.97%12,500
Jan 9, 20262,676.002,703.002,676.002,681.002,681.000.37%8,600
Jan 8, 20262,627.002,689.002,627.002,671.002,671.001.71%9,800
Jan 7, 20262,605.002,638.002,603.002,626.002,626.00-0.27%4,300
Jan 6, 20262,639.002,639.002,615.002,633.002,633.001.23%5,400
Jan 5, 20262,580.002,604.002,551.002,601.002,601.002.08%9,000
Dec 30, 20252,560.002,561.002,540.002,548.002,548.00-9,700
Dec 29, 20252,538.002,548.002,513.002,548.002,548.000.39%7,300
Dec 26, 20252,612.002,612.002,519.002,538.002,538.00-2.91%31,900
Dec 25, 20252,585.002,614.002,546.002,614.002,614.002.19%27,100
Dec 24, 20252,570.002,571.002,558.002,558.002,558.00-0.51%5,200
Dec 23, 20252,594.002,602.002,565.002,571.002,571.00-1.12%8,200
Dec 22, 20252,655.002,660.002,600.002,600.002,600.00-2.44%8,600
Dec 19, 20252,705.002,708.002,623.002,665.002,665.00-0.60%9,000
Dec 18, 20252,615.002,705.002,592.002,681.002,681.003.00%8,900
Dec 17, 20252,591.002,610.002,591.002,603.002,603.000.50%2,400
Dec 16, 20252,601.002,605.002,578.002,590.002,590.00-0.42%4,600
Dec 15, 20252,541.002,633.002,541.002,601.002,601.001.21%3,100
Dec 12, 20252,579.002,605.002,556.002,570.002,570.000.71%6,800
Dec 11, 20252,610.002,640.002,530.002,552.002,552.00-2.52%9,300
Dec 10, 20252,530.002,646.002,530.002,618.002,618.004.01%7,200
Dec 9, 20252,532.002,532.002,486.002,517.002,517.00-0.98%15,100
Dec 8, 20252,560.002,604.002,521.002,542.002,542.00-1.17%12,400
Dec 5, 20252,650.002,660.002,568.002,572.002,572.00-4.03%21,600
Dec 4, 20252,755.002,880.002,636.002,680.002,680.00-2.23%30,200
Dec 3, 20252,595.002,799.002,595.002,741.002,741.005.71%27,200
Dec 2, 20252,467.002,630.002,467.002,593.002,593.005.11%19,800
Dec 1, 20252,471.002,498.002,460.002,467.002,467.00-0.16%6,700
Nov 28, 20252,441.002,497.002,440.002,471.002,471.001.23%6,300
Nov 27, 20252,422.002,460.002,419.002,441.002,441.00-0.08%6,800
Nov 26, 20252,401.002,443.002,401.002,443.002,443.001.45%3,000
Nov 25, 20252,418.002,437.002,404.002,408.002,408.00-1.43%5,500
Nov 21, 20252,410.002,449.002,410.002,443.002,443.001.33%5,500
Nov 20, 20252,429.002,429.002,406.002,411.002,411.00-0.66%3,100
Nov 19, 20252,374.002,433.002,374.002,427.002,427.001.13%6,700
Nov 18, 20252,370.002,400.002,370.002,400.002,400.000.04%7,200
Nov 17, 20252,396.002,399.002,382.002,399.002,399.001.22%5,800
Nov 14, 20252,339.002,397.002,323.002,370.002,370.001.11%8,300
Nov 13, 20252,312.002,358.002,311.002,344.002,344.001.21%6,700
Nov 12, 20252,300.002,332.002,295.002,316.002,316.000.87%3,500
Nov 11, 20252,316.002,331.002,290.002,296.002,296.00-0.78%6,200
Nov 10, 20252,362.002,362.002,306.002,314.002,314.00-0.69%6,100