Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,859.00
-57.00 (-1.95%)
Apr 30, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,916.002,997.002,901.002,959.002,959.00-2.98%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