Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,982.00
+52.00 (1.77%)
Apr 1, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,965.003,020.002,965.002,982.002,982.001.77%11,800
Mar 31, 20262,957.002,979.002,929.002,930.002,930.00-0.98%16,700
Mar 30, 20262,916.002,997.002,901.002,959.002,959.00-2.98%25,700
Mar 27, 20262,995.003,060.002,950.003,050.003,005.001.16%35,300
Mar 26, 20263,100.003,100.002,982.003,015.002,970.52-2.74%26,900
Mar 25, 20263,120.003,120.003,050.003,100.003,054.260.49%17,400
Mar 24, 20263,020.003,085.003,020.003,085.003,039.483.18%11,100
Mar 23, 20263,095.003,095.002,990.002,990.002,945.89-5.83%33,600
Mar 19, 20263,200.003,250.003,155.003,175.003,128.16-2.91%9,400
Mar 18, 20263,195.003,315.003,195.003,270.003,221.753.48%13,500
Mar 17, 20263,150.003,200.003,125.003,160.003,113.380.32%22,400
Mar 16, 20263,170.003,170.003,110.003,150.003,103.52-1.25%13,000
Mar 13, 20263,155.003,210.003,155.003,190.003,142.93-1.39%22,700
Mar 12, 20263,300.003,330.003,220.003,235.003,187.27-2.27%25,900
Mar 11, 20263,335.003,340.003,290.003,310.003,261.16-0.60%11,200
Mar 10, 20263,325.003,405.003,275.003,330.003,280.874.55%23,000
Mar 9, 20263,170.003,230.003,100.003,185.003,138.01-3.78%37,500
Mar 6, 20263,265.003,330.003,230.003,310.003,261.16-0.75%10,600
Mar 5, 20263,280.003,380.003,280.003,335.003,285.803.89%20,600
Mar 4, 20263,275.003,295.003,125.003,210.003,162.64-4.04%40,700
Mar 3, 20263,400.003,445.003,310.003,345.003,295.65-1.76%20,400
Mar 2, 20263,380.003,455.003,300.003,405.003,354.760.29%17,200
Feb 27, 20263,400.003,445.003,305.003,395.003,344.91-0.15%25,900
Feb 26, 20263,265.003,420.003,235.003,400.003,349.844.13%49,800
Feb 25, 20263,080.003,265.003,055.003,265.003,216.8310.34%57,000
Feb 24, 20262,950.003,040.002,924.002,959.002,915.34-0.13%18,400
Feb 20, 20263,000.003,000.002,900.002,963.002,919.28-2.21%12,100
Feb 19, 20263,075.003,075.003,005.003,030.002,985.30-1.78%8,900
Feb 18, 20263,105.003,130.003,055.003,085.003,039.48-0.96%8,700
Feb 17, 20263,250.003,260.003,095.003,115.003,069.04-3.26%20,400
Feb 16, 20263,140.003,255.003,110.003,220.003,172.493.54%19,300
Feb 13, 20263,135.003,150.003,090.003,110.003,064.110.81%15,300
Feb 12, 20263,000.003,105.002,993.003,085.003,039.483.80%27,400
Feb 10, 20262,950.003,000.002,950.002,972.002,928.150.07%8,000
Feb 9, 20262,950.003,015.002,904.002,970.002,926.182.38%31,900
Feb 6, 20262,738.003,000.002,734.002,901.002,858.204.96%43,500
Feb 5, 20262,730.002,801.002,730.002,764.002,723.221.54%7,900
Feb 4, 20262,690.002,736.002,666.002,722.002,681.840.70%10,300
Feb 3, 20262,651.002,717.002,643.002,703.002,663.122.31%8,200
Feb 2, 20262,624.002,669.002,624.002,642.002,603.020.19%9,200
Jan 30, 20262,632.002,658.002,627.002,637.002,598.091.03%10,800
Jan 29, 20262,625.002,625.002,596.002,610.002,571.49-11,000
Jan 28, 20262,658.002,658.002,603.002,610.002,571.49-2.17%13,600
Jan 27, 20262,691.002,691.002,660.002,668.002,628.64-1.33%6,700
Jan 26, 20262,696.002,705.002,673.002,704.002,664.10-0.41%10,200
Jan 23, 20262,679.002,750.002,679.002,715.002,674.941.08%13,400
Jan 22, 20262,671.002,707.002,671.002,686.002,646.370.60%6,200
Jan 21, 20262,672.002,672.002,645.002,670.002,630.61-0.34%9,000
Jan 20, 20262,671.002,689.002,662.002,679.002,639.470.26%7,700
Jan 19, 20262,700.002,700.002,653.002,672.002,632.58-1.18%19,500