Tsukamoto Corporation Co., Ltd. (TYO:8025)
Japan · Delayed Price · Currency is JPY 1,297.00
+7.00 (0.54%)
Jul 15, 2026, 3:24 PM JST
Tsukamoto Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,290.00 | 1,340.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.54% | 3,100 |
| Jul 14, 2026 | 1,282.00 | 1,300.00 | 1,258.00 | 1,290.00 | 1,290.00 | 0.39% | 3,600 |
| Jul 13, 2026 | 1,260.00 | 1,285.00 | 1,251.00 | 1,285.00 | 1,285.00 | 2.72% | 2,600 |
| Jul 10, 2026 | 1,238.00 | 1,253.00 | 1,214.00 | 1,251.00 | 1,251.00 | 3.56% | 5,200 |
| Jul 9, 2026 | 1,239.00 | 1,250.00 | 1,208.00 | 1,208.00 | 1,208.00 | -2.34% | 2,100 |
| Jul 8, 2026 | 1,232.00 | 1,237.00 | 1,221.00 | 1,237.00 | 1,237.00 | 0.49% | 800 |
| Jul 7, 2026 | 1,237.00 | 1,239.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.05% | 1,900 |
| Jul 6, 2026 | 1,275.00 | 1,275.00 | 1,234.00 | 1,244.00 | 1,244.00 | -0.08% | 1,600 |
| Jul 3, 2026 | 1,254.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.72% | 800 |
| Jul 2, 2026 | 1,284.00 | 1,284.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | 1,200 |
| Jul 1, 2026 | 1,295.00 | 1,295.00 | 1,254.00 | 1,254.00 | 1,254.00 | -3.46% | 800 |
| Jun 30, 2026 | 1,226.00 | 1,299.00 | 1,226.00 | 1,299.00 | 1,299.00 | 5.95% | 6,600 |
| Jun 29, 2026 | 1,240.00 | 1,240.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.13% | 200 |
| Jun 26, 2026 | 1,212.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,240.00 | 1.56% | 1,100 |
| Jun 25, 2026 | 1,235.00 | 1,235.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.13% | 600 |
| Jun 24, 2026 | 1,226.00 | 1,235.00 | 1,226.00 | 1,235.00 | 1,235.00 | 0.82% | 500 |
| Jun 23, 2026 | 1,241.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.29% | 1,000 |
| Jun 22, 2026 | 1,241.00 | 1,244.00 | 1,241.00 | 1,241.00 | 1,241.00 | - | 1,200 |
| Jun 19, 2026 | 1,252.00 | 1,253.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.89% | 1,400 |
| Jun 18, 2026 | 1,224.00 | 1,264.00 | 1,224.00 | 1,230.00 | 1,230.00 | 0.49% | 2,200 |
| Jun 17, 2026 | 1,204.00 | 1,224.00 | 1,204.00 | 1,224.00 | 1,224.00 | -0.24% | 1,900 |
| Jun 16, 2026 | 1,230.00 | 1,230.00 | 1,200.00 | 1,227.00 | 1,227.00 | -1.05% | 2,300 |
| Jun 15, 2026 | 1,240.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.88% | 600 |
| Jun 12, 2026 | 1,249.00 | 1,259.00 | 1,249.00 | 1,251.00 | 1,251.00 | 1.71% | 2,500 |
| Jun 11, 2026 | 1,217.00 | 1,230.00 | 1,213.00 | 1,230.00 | 1,230.00 | 1.40% | 900 |
| Jun 10, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.08% | 100 |
| Jun 9, 2026 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.25% | 400 |
| Jun 8, 2026 | 1,213.00 | 1,215.00 | 1,213.00 | 1,215.00 | 1,215.00 | 0.41% | 200 |
| Jun 5, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.08% | 100 |
| Jun 4, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.41% | 100 |
| Jun 3, 2026 | 1,210.00 | 1,215.00 | 1,210.00 | 1,214.00 | 1,214.00 | - | 400 |
| 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 |