Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+110.00 (3.54%)
At close: Feb 16, 2026

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,135.003,150.003,090.003,110.003,110.000.81%15,300
Feb 12, 20263,000.003,105.002,993.003,085.003,085.003.80%27,400
Feb 10, 20262,950.003,000.002,950.002,972.002,972.000.07%8,000
Feb 9, 20262,950.003,015.002,904.002,970.002,970.002.38%31,900
Feb 6, 20262,738.003,000.002,734.002,901.002,901.004.96%43,500
Feb 5, 20262,730.002,801.002,730.002,764.002,764.001.54%7,900
Feb 4, 20262,690.002,736.002,666.002,722.002,722.000.70%10,300
Feb 3, 20262,651.002,717.002,643.002,703.002,703.002.31%8,200
Feb 2, 20262,624.002,669.002,624.002,642.002,642.000.19%9,200
Jan 30, 20262,632.002,658.002,627.002,637.002,637.001.03%10,800
Jan 29, 20262,625.002,625.002,596.002,610.002,610.00-11,000
Jan 28, 20262,658.002,658.002,603.002,610.002,610.00-2.17%13,600
Jan 27, 20262,691.002,691.002,660.002,668.002,668.00-1.33%6,700
Jan 26, 20262,696.002,705.002,673.002,704.002,704.00-0.41%10,200
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