Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,706.00
-16.00 (-0.59%)
Jun 3, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,722.002,742.002,672.002,699.00--0.84%12,800
Jun 2, 20262,754.002,764.002,687.002,722.002,722.00-1.73%19,600
Jun 1, 20262,792.002,834.002,768.002,770.002,770.000.18%14,200
May 29, 20262,872.002,903.002,765.002,765.002,765.00-3.46%13,700
May 28, 20262,811.002,872.002,793.002,864.002,864.001.52%19,700
May 27, 20262,767.002,833.002,763.002,821.002,821.002.40%18,900
May 26, 20262,798.002,798.002,755.002,755.002,755.00-1.54%17,600
May 25, 20262,789.002,833.002,745.002,798.002,798.001.19%25,800
May 22, 20262,678.002,791.002,670.002,765.002,765.002.98%18,900
May 21, 20262,769.002,792.002,660.002,685.002,685.00-1.90%31,600
May 20, 20262,884.002,884.002,730.002,737.002,737.00-5.10%19,400
May 19, 20262,928.002,958.002,878.002,884.002,884.00-0.55%20,500
May 18, 20262,845.002,912.002,838.002,900.002,900.001.58%33,700
May 15, 20262,849.002,896.002,817.002,855.002,855.000.21%24,700
May 14, 20262,949.002,949.002,817.002,849.002,849.00-1.72%33,900
May 13, 20262,936.002,936.002,878.002,899.002,899.00-0.69%23,000
May 12, 20262,984.002,992.002,916.002,919.002,919.00-1.02%6,900
May 11, 20262,933.002,984.002,931.002,949.002,949.001.48%16,500
May 8, 20262,832.002,942.002,778.002,906.002,906.002.32%48,700
May 7, 20262,865.002,906.002,826.002,840.002,840.00-13,500
May 1, 20262,882.002,882.002,840.002,840.002,840.00-0.66%19,700
Apr 30, 20262,896.002,906.002,859.002,859.002,859.00-1.95%28,200
Apr 28, 20262,930.002,940.002,916.002,916.002,916.00-0.03%8,400
Apr 27, 20262,907.002,941.002,860.002,917.002,917.00-0.75%36,500
Apr 24, 20262,905.002,951.002,900.002,939.002,939.001.17%11,000
Apr 23, 20262,977.002,977.002,897.002,905.002,905.00-2.55%21,600
Apr 22, 20263,025.003,025.002,981.002,981.002,981.00-1.45%13,000
Apr 21, 20263,030.003,075.003,025.003,025.003,025.00-0.17%5,700
Apr 20, 20263,050.003,060.003,020.003,030.003,030.00-0.16%6,200
Apr 17, 20263,060.003,060.003,005.003,035.003,035.00-0.49%11,600
Apr 16, 20263,050.003,095.003,045.003,050.003,050.00-0.49%11,200
Apr 15, 20263,085.003,145.003,060.003,065.003,065.00-16,400
Apr 14, 20263,130.003,130.003,045.003,065.003,065.00-0.33%18,100
Apr 13, 20263,070.003,185.003,070.003,075.003,075.000.16%32,300
Apr 10, 20263,100.003,140.003,060.003,070.003,070.000.82%4,900
Apr 9, 20263,095.003,125.003,045.003,045.003,045.00-0.65%7,600
Apr 8, 20263,100.003,100.003,030.003,065.003,065.002.17%18,500
Apr 7, 20263,010.003,035.002,971.003,000.003,000.00-0.99%20,300
Apr 6, 20262,958.003,060.002,958.003,030.003,030.001.71%18,500
Apr 3, 20262,950.002,979.002,946.002,979.002,979.000.88%5,700
Apr 2, 20263,035.003,035.002,936.002,953.002,953.00-0.97%11,600
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, 20262,916.002,997.002,901.002,959.002,959.00-0.70%25,700
Mar 27, 20262,995.003,060.002,950.003,050.002,980.001.16%35,300
Mar 26, 20263,100.003,100.002,982.003,015.002,945.80-2.74%26,900
Mar 25, 20263,120.003,120.003,050.003,100.003,028.850.49%17,400
Mar 24, 20263,020.003,085.003,020.003,085.003,014.203.18%11,100
Mar 23, 20263,095.003,095.002,990.002,990.002,921.38-5.83%33,600
Mar 19, 20263,200.003,250.003,155.003,175.003,102.13-2.91%9,400