Tsukamoto Corporation Co., Ltd. (TYO:8025)
Japan · Delayed Price · Currency is JPY 1,210.00
-4.00 (-0.33%)
Jun 3, 2026, 9:45 AM JST
Tsukamoto Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,230.00 | 1,230.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.33% | 1,700 |
| Jun 1, 2026 | 1,210.00 | 1,240.00 | 1,207.00 | 1,210.00 | 1,210.00 | - | 2,500 |
| May 29, 2026 | 1,206.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1,210.00 | -1.06% | 300 |
| May 28, 2026 | 1,210.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,223.00 | -1.37% | 300 |
| May 27, 2026 | 1,225.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1.22% | 400 |
| May 25, 2026 | 1,234.00 | 1,234.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.08% | 400 |
| May 22, 2026 | 1,202.00 | 1,226.00 | 1,202.00 | 1,226.00 | 1,226.00 | 2.00% | 400 |
| May 21, 2026 | 1,201.00 | 1,226.00 | 1,201.00 | 1,202.00 | 1,202.00 | 0.17% | 600 |
| May 20, 2026 | 1,206.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 400 |
| May 19, 2026 | 1,202.00 | 1,202.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 500 |
| May 18, 2026 | 1,200.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 700 |
| May 15, 2026 | 1,194.00 | 1,226.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.76% | 1,300 |
| May 14, 2026 | 1,206.00 | 1,235.00 | 1,184.00 | 1,191.00 | 1,191.00 | -1.24% | 1,800 |
| May 13, 2026 | 1,202.00 | 1,207.00 | 1,202.00 | 1,206.00 | 1,206.00 | 0.33% | 300 |
| May 12, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.17% | 800 |
| May 11, 2026 | 1,196.00 | 1,229.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.42% | 3,000 |
| May 8, 2026 | 1,233.00 | 1,247.00 | 1,181.00 | 1,195.00 | 1,195.00 | -4.63% | 2,600 |
| May 7, 2026 | 1,254.00 | 1,254.00 | 1,253.00 | 1,253.00 | 1,253.00 | - | 800 |
| Apr 30, 2026 | 1,293.00 | 1,293.00 | 1,253.00 | 1,253.00 | 1,253.00 | -3.09% | 400 |
| Apr 28, 2026 | 1,237.00 | 1,293.00 | 1,237.00 | 1,293.00 | 1,293.00 | 4.44% | 1,800 |
| Apr 27, 2026 | 1,234.00 | 1,259.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.32% | 400 |
| Apr 24, 2026 | 1,252.00 | 1,264.00 | 1,221.00 | 1,234.00 | 1,234.00 | -1.99% | 800 |
| Apr 23, 2026 | 1,259.00 | 1,262.00 | 1,259.00 | 1,259.00 | 1,259.00 | - | 900 |
| Apr 22, 2026 | 1,267.00 | 1,270.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.55% | 1,800 |
| Apr 21, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.08% | 500 |
| Apr 20, 2026 | 1,288.00 | 1,288.00 | 1,262.00 | 1,265.00 | 1,265.00 | 0.32% | 1,300 |
| Apr 17, 2026 | 1,268.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.55% | 600 |
| Apr 16, 2026 | 1,270.00 | 1,278.00 | 1,263.00 | 1,268.00 | 1,268.00 | 0.48% | 900 |
| Apr 15, 2026 | 1,263.00 | 1,288.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.08% | 1,200 |
| Apr 14, 2026 | 1,263.00 | 1,265.00 | 1,262.00 | 1,263.00 | 1,263.00 | 0.16% | 1,200 |
| Apr 13, 2026 | 1,275.00 | 1,277.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.48% | 1,200 |
| Apr 10, 2026 | 1,280.00 | 1,309.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.08% | 1,000 |
| Apr 9, 2026 | 1,288.00 | 1,289.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.70% | 900 |
| Apr 8, 2026 | 1,304.00 | 1,304.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 200 |
| Apr 7, 2026 | 1,287.00 | 1,288.00 | 1,287.00 | 1,288.00 | 1,288.00 | 0.08% | 400 |
| Apr 6, 2026 | 1,286.00 | 1,309.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.46% | 800 |
| Apr 3, 2026 | 1,301.00 | 1,301.00 | 1,284.00 | 1,293.00 | 1,293.00 | -0.61% | 1,300 |
| Apr 2, 2026 | 1,314.00 | 1,320.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.91% | 900 |
| Apr 1, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,313.00 | 1,313.00 | -1.20% | 1,200 |
| Mar 31, 2026 | 1,289.00 | 1,330.00 | 1,270.00 | 1,329.00 | 1,329.00 | 3.02% | 4,200 |
| Mar 30, 2026 | 1,271.00 | 1,300.00 | 1,266.00 | 1,290.00 | 1,290.00 | -3.08% | 5,800 |
| Mar 27, 2026 | 1,363.00 | 1,366.00 | 1,350.00 | 1,361.00 | 1,331.00 | 0.44% | 3,700 |
| Mar 26, 2026 | 1,362.00 | 1,368.00 | 1,345.00 | 1,355.00 | 1,325.13 | -0.51% | 2,600 |
| Mar 25, 2026 | 1,341.00 | 1,363.00 | 1,341.00 | 1,362.00 | 1,331.98 | 1.64% | 1,100 |
| Mar 24, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,310.46 | - | 600 |
| Mar 23, 2026 | 1,356.00 | 1,356.00 | 1,340.00 | 1,340.00 | 1,310.46 | -1.18% | 2,000 |
| Mar 19, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,326.11 | -1.31% | 1,300 |
| Mar 18, 2026 | 1,366.00 | 1,378.00 | 1,339.00 | 1,374.00 | 1,343.71 | 0.66% | 2,400 |
| Mar 17, 2026 | 1,363.00 | 1,367.00 | 1,363.00 | 1,365.00 | 1,334.91 | - | 500 |
| Mar 16, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,334.91 | 2.25% | 600 |