Skip to main content
logo
Tsutsumi Jewelry Co.,Ltd. (TYO:7937)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
-22.00 (-0.84%)
Jul 17, 2026, 3:30 PM JST

Tsutsumi Jewelry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20262,619.002,620.002,583.002,590.002,590.00-1.22%11,500
Jun 25, 20262,673.002,680.002,614.002,622.002,622.00-1.17%8,000
Jun 24, 20262,646.002,673.002,644.002,653.002,653.000.38%4,500
Jun 23, 20262,667.002,688.002,643.002,643.002,643.00-2.11%7,800
Jun 22, 20262,704.002,727.002,692.002,700.002,700.00-1.03%3,800
Jun 19, 20262,695.002,729.002,695.002,728.002,728.001.22%18,000
Jun 18, 20262,688.002,718.002,688.002,695.002,695.00-0.19%7,600
Jun 17, 20262,709.002,748.002,687.002,700.002,700.00-0.22%9,000
Jun 16, 20262,694.002,719.002,680.002,706.002,706.00-0.40%5,700
Jun 15, 20262,698.002,734.002,692.002,717.002,717.001.68%9,400
Jun 12, 20262,692.002,692.002,662.002,672.002,672.000.49%8,600
Jun 11, 20262,597.002,659.002,584.002,659.002,659.001.53%15,100
Jun 10, 20262,625.002,658.002,596.002,619.002,619.00-0.72%26,200
Jun 9, 20262,705.002,714.002,620.002,638.002,638.00-2.48%20,400
Jun 8, 20262,701.002,731.002,692.002,705.002,705.00-1.21%8,600
Jun 5, 20262,705.002,750.002,705.002,738.002,738.001.90%14,800
Jun 4, 20262,706.002,723.002,670.002,687.002,687.00-0.70%7,200
Jun 3, 20262,722.002,742.002,672.002,706.002,706.00-0.59%16,600
Jun 2, 20262,754.002,764.002,687.002,722.002,722.00-1.73%19,600
Jun 1, 20262,792.002,834.002,768.002,770.002,770.000.18%14,200
May 29, 20262,872.002,903.002,765.002,765.002,765.00-3.46%13,700
May 28, 20262,811.002,872.002,793.002,864.002,864.001.52%19,700
May 27, 20262,767.002,833.002,763.002,821.002,821.002.40%18,900
May 26, 20262,798.002,798.002,755.002,755.002,755.00-1.54%17,600
May 25, 20262,789.002,833.002,745.002,798.002,798.001.19%25,800
May 22, 20262,678.002,791.002,670.002,765.002,765.002.98%18,900
May 21, 20262,769.002,792.002,660.002,685.002,685.00-1.90%31,600
May 20, 20262,884.002,884.002,730.002,737.002,737.00-5.10%19,400
May 19, 20262,928.002,958.002,878.002,884.002,884.00-0.55%20,500
May 18, 20262,845.002,912.002,838.002,900.002,900.001.58%33,700
May 15, 20262,849.002,896.002,817.002,855.002,855.000.21%24,700
May 14, 20262,949.002,949.002,817.002,849.002,849.00-1.72%33,900
May 13, 20262,936.002,936.002,878.002,899.002,899.00-0.69%23,000
May 12, 20262,984.002,992.002,916.002,919.002,919.00-1.02%6,900
May 11, 20262,933.002,984.002,931.002,949.002,949.001.48%16,500