Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,227.00
+3.00 (0.13%)
Oct 2, 2025, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,233.002,238.002,218.002,227.002,227.000.13%7,100
Oct 1, 20252,236.002,237.002,220.002,224.002,224.00-0.27%6,000
Sep 30, 20252,245.002,245.002,225.002,230.002,230.00-0.36%8,100
Sep 29, 20252,236.002,252.002,232.002,238.002,238.00-2.36%7,600
Sep 26, 20252,263.002,292.002,261.002,292.002,247.001.28%8,000
Sep 25, 20252,249.002,263.002,246.002,263.002,218.570.71%8,800
Sep 24, 20252,271.002,278.002,244.002,247.002,202.88-1.06%14,300
Sep 22, 20252,275.002,298.002,271.002,271.002,226.410.18%5,200
Sep 19, 20252,286.002,308.002,264.002,267.002,222.49-0.53%11,700
Sep 18, 20252,270.002,283.002,263.002,279.002,234.260.40%3,600
Sep 17, 20252,266.002,282.002,258.002,270.002,225.43-0.44%4,500
Sep 16, 20252,278.002,290.002,278.002,280.002,235.240.48%4,500
Sep 12, 20252,257.002,280.002,255.002,269.002,224.450.53%7,200
Sep 11, 20252,261.002,264.002,257.002,257.002,212.69-0.13%7,200
Sep 10, 20252,258.002,265.002,258.002,260.002,215.63-3,600
Sep 9, 20252,269.002,269.002,252.002,260.002,215.63-0.40%3,400
Sep 8, 20252,256.002,275.002,256.002,269.002,224.450.35%2,200
Sep 5, 20252,249.002,261.002,247.002,261.002,216.610.71%6,500
Sep 4, 20252,241.002,250.002,240.002,245.002,200.92-0.22%7,900
Sep 3, 20252,238.002,250.002,238.002,250.002,205.820.54%7,900
Sep 2, 20252,250.002,250.002,238.002,238.002,194.06-0.44%2,900
Sep 1, 20252,250.002,257.002,234.002,248.002,203.870.04%5,400
Aug 29, 20252,246.002,250.002,233.002,247.002,202.890.54%11,000
Aug 28, 20252,239.002,240.002,235.002,235.002,191.130.04%5,000
Aug 27, 20252,235.002,238.002,230.002,234.002,190.15-0.04%5,100
Aug 26, 20252,242.002,242.002,224.002,235.002,191.13-0.53%6,700
Aug 25, 20252,242.002,247.002,238.002,247.002,202.890.04%3,700
Aug 22, 20252,251.002,252.002,236.002,246.002,201.91-0.22%8,400
Aug 21, 20252,255.002,255.002,241.002,251.002,206.81-0.18%1,600
Aug 20, 20252,259.002,270.002,251.002,255.002,210.73-0.22%4,000
Aug 19, 20252,260.002,260.002,246.002,260.002,215.640.09%5,000
Aug 18, 20252,240.002,260.002,240.002,258.002,213.680.98%7,900
Aug 15, 20252,254.002,256.002,234.002,236.002,192.11-1.02%10,700
Aug 14, 20252,253.002,265.002,252.002,259.002,214.66-0.22%5,700
Aug 13, 20252,268.002,278.002,256.002,264.002,219.56-0.04%5,100
Aug 12, 20252,292.002,292.002,252.002,265.002,220.54-1.48%9,900
Aug 8, 20252,266.002,299.002,258.002,299.002,253.871.50%13,500
Aug 7, 20252,245.002,265.002,239.002,265.002,220.541.16%7,900
Aug 6, 20252,238.002,242.002,234.002,239.002,195.050.04%4,100
Aug 5, 20252,240.002,243.002,234.002,238.002,194.070.18%2,900
Aug 4, 20252,238.002,240.002,231.002,234.002,190.15-0.45%4,400
Aug 1, 20252,238.002,246.002,232.002,244.002,199.950.27%5,000
Jul 31, 20252,239.002,243.002,231.002,238.002,194.070.58%9,200
Jul 30, 20252,229.002,233.002,222.002,225.002,181.32-0.18%15,300
Jul 29, 20252,231.002,238.002,229.002,229.002,185.24-0.09%3,200
Jul 28, 20252,231.002,238.002,227.002,231.002,187.21-3,100
Jul 25, 20252,231.002,240.002,231.002,231.002,187.21-3,000
Jul 24, 20252,240.002,258.002,227.002,231.002,187.21-0.27%12,600
Jul 23, 20252,238.002,238.002,228.002,237.002,193.090.45%6,900
Jul 22, 20252,228.002,234.002,227.002,227.002,183.28-0.04%3,100