Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
+18.00 (0.73%)
Oct 22, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20262,755.002,755.002,682.002,700.002,647.59-2.17%15,900
Aug 26, 20262,723.002,760.002,711.002,760.002,706.432.49%15,500
Aug 25, 20262,682.002,720.002,654.002,693.002,640.731.55%16,200
Aug 24, 20262,647.002,681.002,624.002,652.002,600.521.88%17,600
Aug 21, 20262,588.002,620.002,542.002,603.002,552.480.58%24,900
Aug 20, 20262,583.002,615.002,580.002,588.002,537.770.19%17,100
Aug 19, 20262,589.002,595.002,574.002,583.002,532.86-0.46%11,200
Aug 18, 20262,615.002,615.002,566.002,595.002,544.63-0.76%18,300
Aug 17, 20262,640.002,655.002,611.002,615.002,564.24-0.34%16,700
Aug 14, 20262,574.002,635.002,574.002,624.002,573.071.94%14,000
Aug 13, 20262,527.002,588.002,524.002,574.002,524.041.78%21,800
Aug 12, 20262,556.002,556.002,521.002,529.002,479.91-0.35%10,800
Aug 10, 20262,532.002,562.002,525.002,538.002,488.740.28%5,500
Aug 7, 20262,610.002,670.002,489.002,531.002,481.87-2.95%52,000