Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,491.00
-85.00 (-3.30%)
Sep 29, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,531.002,531.002,491.002,491.002,491.00-1.58%29,100
Sep 28, 20262,565.002,577.002,565.002,576.002,531.000.55%12,800
Sep 25, 20262,556.002,579.002,556.002,562.002,517.240.39%13,000
Sep 24, 20262,580.002,580.002,552.002,552.002,507.42-0.47%11,500
Sep 18, 20262,559.002,570.002,545.002,564.002,519.210.20%9,600
Sep 17, 20262,549.002,562.002,542.002,559.002,514.300.47%6,100
Sep 16, 20262,530.002,561.002,530.002,547.002,502.510.59%8,400
Sep 15, 20262,549.002,557.002,522.002,532.002,487.77-0.67%12,400
Sep 14, 20262,555.002,563.002,533.002,549.002,504.470.16%7,700
Sep 11, 20262,516.002,563.002,511.002,545.002,500.54-0.24%17,200
Sep 10, 20262,555.002,562.002,513.002,551.002,506.44-0.16%15,400
Sep 9, 20262,575.002,578.002,555.002,555.002,510.37-0.97%16,800
Sep 8, 20262,616.002,621.002,580.002,580.002,534.93-1.68%20,200
Sep 7, 20262,667.002,668.002,605.002,624.002,578.16-1.28%16,000
Sep 4, 20262,677.002,678.002,637.002,658.002,611.57-0.15%15,400
Sep 3, 20262,621.002,673.002,621.002,662.002,615.501.06%11,000
Sep 2, 20262,662.002,677.002,622.002,634.002,587.99-1.68%17,000
Sep 1, 20262,680.002,704.002,670.002,679.002,632.200.30%15,500
Aug 31, 20262,666.002,692.002,651.002,671.002,624.340.15%12,400
Aug 28, 20262,700.002,700.002,661.002,667.002,620.41-1.22%11,800
Aug 27, 20262,755.002,755.002,682.002,700.002,652.83-2.17%15,900
Aug 26, 20262,723.002,760.002,711.002,760.002,711.792.49%15,500
Aug 25, 20262,682.002,720.002,654.002,693.002,645.961.55%16,200
Aug 24, 20262,647.002,681.002,624.002,652.002,605.671.88%17,600
Aug 21, 20262,588.002,620.002,542.002,603.002,557.530.58%24,900
Aug 20, 20262,583.002,615.002,580.002,588.002,542.790.19%17,100
Aug 19, 20262,589.002,595.002,574.002,583.002,537.88-0.46%11,200
Aug 18, 20262,615.002,615.002,566.002,595.002,549.67-0.76%18,300
Aug 17, 20262,640.002,655.002,611.002,615.002,569.32-0.34%16,700
Aug 14, 20262,574.002,635.002,574.002,624.002,578.161.94%14,000
Aug 13, 20262,527.002,588.002,524.002,574.002,529.031.78%21,800
Aug 12, 20262,556.002,556.002,521.002,529.002,484.82-0.35%10,800
Aug 10, 20262,532.002,562.002,525.002,538.002,493.660.28%5,500
Aug 7, 20262,610.002,670.002,489.002,531.002,486.79-2.95%52,000
Aug 6, 20262,570.002,635.002,550.002,608.002,562.442.11%26,900
Aug 5, 20262,521.002,559.002,521.002,554.002,509.381.31%9,900
Aug 4, 20262,527.002,555.002,521.002,521.002,476.96-1.33%12,800
Aug 3, 20262,553.002,557.002,509.002,555.002,510.370.08%22,800
Jul 31, 20262,606.002,612.002,553.002,553.002,508.40-1.39%14,400
Jul 30, 20262,621.002,633.002,589.002,589.002,543.77-1.22%11,700
Jul 29, 20262,645.002,645.002,611.002,621.002,575.21-0.94%8,300
Jul 28, 20262,659.002,663.002,639.002,646.002,599.78-0.75%4,200
Jul 27, 20262,630.002,668.002,630.002,666.002,619.431.37%3,600
Jul 24, 20262,629.002,637.002,603.002,630.002,584.06-0.49%8,100
Jul 23, 20262,642.002,659.002,642.002,643.002,596.830.04%4,700
Jul 22, 20262,650.002,696.002,631.002,642.002,595.850.15%6,200
Jul 21, 20262,630.002,638.002,616.002,638.002,591.921.77%10,000
Jul 17, 20262,610.002,610.002,570.002,592.002,546.72-0.84%13,000
Jul 16, 20262,619.002,652.002,595.002,614.002,568.34-0.83%9,700
Jul 15, 20262,605.002,650.002,604.002,636.002,589.950.80%8,700