Tsukamoto Corporation Co., Ltd. (TYO:8025)
Japan · Delayed Price · Currency is JPY 1,370.00
+20.00 (1.48%)
Aug 27, 2026, 10:20 AM JST
Tsukamoto Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,360.00 | 1,360.00 | 1,297.00 | 1,350.00 | 1,350.00 | -0.74% | 3,300 |
| Aug 25, 2026 | 1,318.00 | 1,365.00 | 1,295.00 | 1,360.00 | 1,360.00 | 2.03% | 2,900 |
| Aug 24, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.45% | 100 |
| Aug 21, 2026 | 1,343.00 | 1,355.00 | 1,326.00 | 1,327.00 | 1,327.00 | -1.12% | 1,700 |
| Aug 20, 2026 | 1,324.00 | 1,373.00 | 1,324.00 | 1,342.00 | 1,342.00 | 0.83% | 2,100 |
| Aug 19, 2026 | 1,354.00 | 1,360.00 | 1,316.00 | 1,331.00 | 1,331.00 | -0.15% | 2,100 |
| Aug 18, 2026 | 1,333.00 | 1,352.00 | 1,333.00 | 1,333.00 | 1,333.00 | - | 900 |
| Aug 17, 2026 | 1,338.00 | 1,351.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.19% | 1,600 |
| Aug 14, 2026 | 1,349.00 | 1,351.00 | 1,320.00 | 1,349.00 | 1,349.00 | 1.50% | 3,400 |
| Aug 13, 2026 | 1,329.00 | 1,350.00 | 1,290.00 | 1,329.00 | 1,329.00 | - | 2,600 |
| Aug 12, 2026 | 1,308.00 | 1,338.00 | 1,308.00 | 1,329.00 | 1,329.00 | 2.86% | 1,900 |
| Aug 10, 2026 | 1,281.00 | 1,292.00 | 1,281.00 | 1,292.00 | 1,292.00 | 1.10% | 500 |
| Aug 7, 2026 | 1,340.00 | 1,340.00 | 1,278.00 | 1,278.00 | 1,278.00 | -4.56% | 3,600 |
| Aug 6, 2026 | 1,337.00 | 1,339.00 | 1,307.00 | 1,339.00 | 1,339.00 | 2.21% | 400 |
| Aug 5, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.50% | 900 |
| Aug 3, 2026 | 1,330.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 700 |
| Jul 31, 2026 | 1,324.00 | 1,330.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.15% | 500 |
| Jul 30, 2026 | 1,341.00 | 1,341.00 | 1,324.00 | 1,328.00 | 1,328.00 | -0.82% | 3,100 |
| Jul 29, 2026 | 1,329.00 | 1,340.00 | 1,329.00 | 1,339.00 | 1,339.00 | 2.61% | 2,000 |
| Jul 28, 2026 | 1,281.00 | 1,311.00 | 1,281.00 | 1,305.00 | 1,305.00 | 1.87% | 600 |
| Jul 27, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | 400 |
| Jul 24, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,281.00 | 1,281.00 | -1.61% | 3,900 |
| Jul 23, 2026 | 1,318.00 | 1,318.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.21% | 2,000 |
| Jul 22, 2026 | 1,305.00 | 1,318.00 | 1,305.00 | 1,318.00 | 1,318.00 | 1.00% | 3,100 |
| Jul 21, 2026 | 1,287.00 | 1,309.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.48% | 1,700 |
| Jul 17, 2026 | 1,294.00 | 1,294.00 | 1,280.00 | 1,286.00 | 1,286.00 | -1.83% | 1,700 |
| Jul 16, 2026 | 1,310.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.00% | 700 |
| 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 |