Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
-44.00 (-1.68%)
Sep 8, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262,616.002,621.002,580.002,580.002,580.00-1.68%20,200
Sep 7, 20262,667.002,668.002,605.002,624.002,624.00-1.28%16,000
Sep 4, 20262,677.002,678.002,637.002,658.002,658.00-0.15%15,400
Sep 3, 20262,621.002,673.002,621.002,662.002,662.001.06%11,000
Sep 2, 20262,662.002,677.002,622.002,634.002,634.00-1.68%17,000
Sep 1, 20262,680.002,704.002,670.002,679.002,679.000.30%15,500
Aug 31, 20262,666.002,692.002,651.002,671.002,671.000.15%12,400
Aug 28, 20262,700.002,700.002,661.002,667.002,667.00-1.22%11,800
Aug 27, 20262,755.002,755.002,682.002,700.002,700.00-2.17%15,900
Aug 26, 20262,723.002,760.002,711.002,760.002,760.002.49%15,500
Aug 25, 20262,682.002,720.002,654.002,693.002,693.001.55%16,200
Aug 24, 20262,647.002,681.002,624.002,652.002,652.001.88%17,600
Aug 21, 20262,588.002,620.002,542.002,603.002,603.000.58%24,900
Aug 20, 20262,583.002,615.002,580.002,588.002,588.000.19%17,100
Aug 19, 20262,589.002,595.002,574.002,583.002,583.00-0.46%11,200
Aug 18, 20262,615.002,615.002,566.002,595.002,595.00-0.76%18,300
Aug 17, 20262,640.002,655.002,611.002,615.002,615.00-0.34%16,700
Aug 14, 20262,574.002,635.002,574.002,624.002,624.001.94%14,000
Aug 13, 20262,527.002,588.002,524.002,574.002,574.001.78%21,800
Aug 12, 20262,556.002,556.002,521.002,529.002,529.00-0.35%10,800
Aug 10, 20262,532.002,562.002,525.002,538.002,538.000.28%5,500
Aug 7, 20262,610.002,670.002,489.002,531.002,531.00-2.95%52,000
Aug 6, 20262,570.002,635.002,550.002,608.002,608.002.11%26,900
Aug 5, 20262,521.002,559.002,521.002,554.002,554.001.31%9,900
Aug 4, 20262,527.002,555.002,521.002,521.002,521.00-1.33%12,800
Aug 3, 20262,553.002,557.002,509.002,555.002,555.000.08%22,800
Jul 31, 20262,606.002,612.002,553.002,553.002,553.00-1.39%14,400
Jul 30, 20262,621.002,633.002,589.002,589.002,589.00-1.22%11,700
Jul 29, 20262,645.002,645.002,611.002,621.002,621.00-0.94%8,300
Jul 28, 20262,659.002,663.002,639.002,646.002,646.00-0.75%4,200
Jul 27, 20262,630.002,668.002,630.002,666.002,666.001.37%3,600
Jul 24, 20262,629.002,637.002,603.002,630.002,630.00-0.49%8,100
Jul 23, 20262,642.002,659.002,642.002,643.002,643.000.04%4,700
Jul 22, 20262,650.002,696.002,631.002,642.002,642.000.15%6,200
Jul 21, 20262,630.002,638.002,616.002,638.002,638.001.77%10,000
Jul 17, 20262,610.002,610.002,570.002,592.002,592.00-0.84%13,000
Jul 16, 20262,619.002,652.002,595.002,614.002,614.00-0.83%9,700
Jul 15, 20262,605.002,650.002,604.002,636.002,636.000.80%8,700
Jul 14, 20262,601.002,640.002,601.002,615.002,615.001.20%8,900
Jul 13, 20262,608.002,619.002,584.002,584.002,584.00-0.92%10,200
Jul 10, 20262,616.002,620.002,605.002,608.002,608.00-0.08%5,000
Jul 9, 20262,628.002,641.002,610.002,610.002,610.00-0.72%5,100
Jul 8, 20262,610.002,648.002,600.002,629.002,629.000.38%9,000
Jul 7, 20262,628.002,655.002,619.002,619.002,619.000.50%4,800
Jul 6, 20262,605.002,638.002,605.002,606.002,606.00-0.04%7,800
Jul 3, 20262,566.002,620.002,550.002,607.002,607.002.44%16,100
Jul 2, 20262,560.002,567.002,531.002,545.002,545.000.24%11,300
Jul 1, 20262,574.002,575.002,522.002,539.002,539.00-0.70%12,600
Jun 30, 20262,630.002,637.002,540.002,557.002,557.00-2.14%14,700
Jun 29, 20262,588.002,624.002,588.002,613.002,613.000.89%6,100