Skip to main content
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,537.00
+60.00 (2.42%)
Nov 12, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,495.002,548.002,487.002,537.002,537.002.42%16,000
Nov 11, 20262,458.002,482.002,447.002,477.002,477.001.02%6,700
Nov 10, 20262,420.002,454.002,416.002,452.002,452.001.32%12,800
Nov 9, 20262,418.002,458.002,391.002,420.002,420.000.29%32,100
Nov 6, 20262,444.002,447.002,409.002,413.002,413.00-3.25%21,700
Nov 5, 20262,468.002,500.002,461.002,494.002,494.002.85%17,200
Nov 4, 20262,442.002,464.002,420.002,425.002,425.00-0.53%10,800
Nov 2, 20262,457.002,457.002,436.002,438.002,438.00-1.34%11,600
Oct 30, 20262,447.002,472.002,440.002,471.002,471.001.10%15,000
Oct 29, 20262,400.002,444.002,400.002,444.002,444.001.20%71,100
Oct 28, 20262,448.002,460.002,402.002,415.002,415.00-1.47%32,000
Oct 27, 20262,480.002,481.002,438.002,451.002,451.00-0.93%24,600
Oct 26, 20262,499.002,500.002,473.002,474.002,474.00-0.56%14,100
Oct 23, 20262,480.002,495.002,475.002,488.002,488.000.12%12,800
Oct 22, 20262,467.002,485.002,453.002,485.002,485.000.73%12,600
Oct 21, 20262,451.002,477.002,446.002,467.002,467.000.69%10,600
Oct 20, 20262,488.002,488.002,431.002,450.002,450.00-1.37%11,600
Oct 19, 20262,475.002,488.002,448.002,484.002,484.000.28%13,000
Oct 16, 20262,459.002,477.002,453.002,477.002,477.001.68%17,500
Oct 15, 20262,455.002,455.002,422.002,436.002,436.00-1.46%19,000
Oct 14, 20262,480.002,492.002,445.002,472.002,472.00-0.56%19,000
Oct 13, 20262,406.002,510.002,383.002,486.002,486.003.33%54,400
Oct 9, 20262,377.002,419.002,374.002,406.002,406.000.92%20,300
Oct 8, 20262,413.002,413.002,378.002,384.002,384.00-1.20%22,200
Oct 7, 20262,424.002,431.002,413.002,413.002,413.00-0.78%15,200
Oct 6, 20262,413.002,432.002,412.002,432.002,432.000.54%17,000
Oct 5, 20262,429.002,439.002,414.002,419.002,419.00-0.37%17,600
Oct 2, 20262,470.002,470.002,426.002,428.002,428.00-1.70%28,200
Oct 1, 20262,500.002,500.002,463.002,470.002,470.00-1.20%19,600
Sep 30, 20262,491.002,515.002,475.002,500.002,500.000.36%15,100
Sep 29, 20262,531.002,531.002,491.002,491.002,491.00-1.39%29,100
Sep 28, 20262,565.002,577.002,565.002,576.002,526.000.55%12,800
Sep 25, 20262,556.002,579.002,556.002,562.002,512.270.39%13,000
Sep 24, 20262,580.002,580.002,552.002,552.002,502.47-0.47%11,500
Sep 18, 20262,559.002,570.002,545.002,564.002,514.230.20%9,600
Sep 17, 20262,549.002,562.002,542.002,559.002,509.330.47%6,100
Sep 16, 20262,530.002,561.002,530.002,547.002,497.560.59%8,400
Sep 15, 20262,549.002,557.002,522.002,532.002,482.85-0.67%12,400
Sep 14, 20262,555.002,563.002,533.002,549.002,499.520.16%7,700
Sep 11, 20262,516.002,563.002,511.002,545.002,495.60-0.24%17,200
Sep 10, 20262,555.002,562.002,513.002,551.002,501.49-0.16%15,400
Sep 9, 20262,575.002,578.002,555.002,555.002,505.41-0.97%16,800
Sep 8, 20262,616.002,621.002,580.002,580.002,529.92-1.68%20,200
Sep 7, 20262,667.002,668.002,605.002,624.002,573.07-1.28%16,000
Sep 4, 20262,677.002,678.002,637.002,658.002,606.41-0.15%15,400
Sep 3, 20262,621.002,673.002,621.002,662.002,610.331.06%11,000
Sep 2, 20262,662.002,677.002,622.002,634.002,582.87-1.68%17,000
Sep 1, 20262,680.002,704.002,670.002,679.002,627.000.30%15,500
Aug 31, 20262,666.002,692.002,651.002,671.002,619.160.15%12,400
Aug 28, 20262,700.002,700.002,661.002,667.002,615.23-1.22%11,800