Tsukamoto Corporation Co., Ltd. (TYO:8025)
Japan · Delayed Price · Currency is JPY 1,443.00
-2.00 (-0.14%)
Oct 7, 2026, 3:30 PM JST
Tsukamoto Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,455.00 | 1,461.00 | 1,409.00 | 1,443.00 | 1,443.00 | -0.14% | 44,100 |
| Oct 6, 2026 | 1,555.00 | 1,555.00 | 1,442.00 | 1,445.00 | 1,445.00 | 3.21% | 43,200 |
| Oct 5, 2026 | 1,433.00 | 1,434.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 6,200 |
| Oct 2, 2026 | 1,403.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.21% | 1,400 |
| Oct 1, 2026 | 1,358.00 | 1,414.00 | 1,358.00 | 1,403.00 | 1,403.00 | 3.31% | 6,700 |
| Sep 30, 2026 | 1,343.00 | 1,359.00 | 1,343.00 | 1,358.00 | 1,358.00 | 1.72% | 1,600 |
| Sep 29, 2026 | 1,319.00 | 1,347.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.98% | 3,500 |
| Sep 28, 2026 | 1,314.00 | 1,322.00 | 1,314.00 | 1,322.00 | 1,322.00 | 1.15% | 300 |
| Sep 25, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.08% | 200 |
| Sep 24, 2026 | 1,306.00 | 1,311.00 | 1,306.00 | 1,306.00 | 1,306.00 | - | 600 |
| Sep 16, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.23% | 500 |
| Sep 15, 2026 | 1,304.00 | 1,316.00 | 1,302.00 | 1,309.00 | 1,309.00 | -0.46% | 1,600 |
| Sep 14, 2026 | 1,301.00 | 1,315.00 | 1,301.00 | 1,315.00 | 1,315.00 | 1.08% | 300 |
| Sep 11, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1,301.00 | 0.08% | 200 |
| Sep 10, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.31% | 200 |
| Sep 9, 2026 | 1,305.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.38% | 1,000 |
| Sep 8, 2026 | 1,304.00 | 1,312.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.23% | 1,700 |
| Sep 7, 2026 | 1,315.00 | 1,315.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.51% | 1,700 |
| Sep 4, 2026 | 1,316.00 | 1,324.00 | 1,313.00 | 1,324.00 | 1,324.00 | 0.61% | 300 |
| Sep 3, 2026 | 1,316.00 | 1,320.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.57% | 500 |
| Sep 2, 2026 | 1,320.00 | 1,337.00 | 1,315.00 | 1,337.00 | 1,337.00 | 1.29% | 300 |
| Sep 1, 2026 | 1,336.00 | 1,337.00 | 1,306.00 | 1,320.00 | 1,320.00 | -2.22% | 2,500 |
| Aug 31, 2026 | 1,340.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 0.37% | 3,000 |
| Aug 28, 2026 | 1,366.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.54% | 800 |
| Aug 27, 2026 | 1,339.00 | 1,370.00 | 1,339.00 | 1,366.00 | 1,366.00 | 1.19% | 1,000 |
| 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 |