Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,767.00
+60.00 (2.22%)
Apr 1, 2026, 11:30 AM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,741.002,765.002,694.002,707.002,707.00-0.99%113,700
Mar 30, 20262,735.002,735.002,708.002,734.002,734.00-3.90%183,100
Mar 27, 20262,883.002,883.002,828.002,845.002,785.00-0.52%168,900
Mar 26, 20262,913.002,913.002,831.002,860.002,799.68-0.28%53,300
Mar 25, 20262,867.002,879.002,860.002,868.002,807.511.77%35,500
Mar 24, 20262,817.002,830.002,792.002,818.002,758.572.18%76,400
Mar 23, 20262,772.002,772.002,723.002,758.002,699.83-1.71%172,300
Mar 19, 20262,812.002,846.002,806.002,806.002,746.82-2.47%84,100
Mar 18, 20262,833.002,881.002,820.002,877.002,816.332.06%83,200
Mar 17, 20262,789.002,831.002,787.002,819.002,759.551.33%67,300
Mar 16, 20262,772.002,818.002,767.002,782.002,723.330.07%122,800
Mar 13, 20262,778.002,799.002,772.002,780.002,721.37-0.75%84,700
Mar 12, 20262,852.002,852.002,795.002,801.002,741.93-2.40%135,300
Mar 11, 20262,924.002,937.002,870.002,870.002,809.47-0.86%56,700
Mar 10, 20262,872.002,914.002,859.002,895.002,833.951.69%62,400
Mar 9, 20262,817.002,847.002,793.002,847.002,786.96-2.53%106,400
Mar 6, 20262,951.002,953.002,899.002,921.002,859.40-2.31%79,200
Mar 5, 20262,986.003,015.002,951.002,990.002,926.942.57%62,900
Mar 4, 20262,970.002,988.002,881.002,915.002,853.52-3.80%102,400
Mar 3, 20263,045.003,075.003,020.003,030.002,966.10-0.98%50,000
Mar 2, 20263,060.003,090.003,040.003,060.002,995.47-2.24%71,800
Feb 27, 20263,065.003,145.003,060.003,130.003,063.992.45%63,800
Feb 26, 20263,075.003,095.003,050.003,055.002,990.57-0.49%65,400
Feb 25, 20263,100.003,135.003,060.003,070.003,005.25-0.32%47,800
Feb 24, 20263,020.003,110.003,015.003,080.003,015.042.67%44,400
Feb 20, 20263,040.003,040.002,995.003,000.002,936.73-1.64%21,300
Feb 19, 20263,025.003,055.003,020.003,050.002,985.680.83%23,500
Feb 18, 20263,005.003,030.002,995.003,025.002,961.201.65%27,400
Feb 17, 20262,980.003,005.002,960.002,976.002,913.24-0.07%18,500
Feb 16, 20262,980.002,985.002,942.002,978.002,915.20-0.13%20,100
Feb 13, 20263,025.003,035.002,948.002,982.002,919.11-1.26%31,300
Feb 12, 20262,988.003,050.002,980.003,020.002,956.311.21%39,000
Feb 10, 20262,973.002,999.002,948.002,984.002,921.071.26%22,600
Feb 9, 20262,956.002,973.002,914.002,947.002,884.851.13%42,800
Feb 6, 20262,948.002,957.002,900.002,914.002,852.54-1.15%36,500
Feb 5, 20262,915.002,960.002,915.002,948.002,885.832.50%42,900
Feb 4, 20262,842.002,889.002,835.002,876.002,815.351.02%23,600
Feb 3, 20262,870.002,870.002,825.002,847.002,786.960.42%36,900
Feb 2, 20262,815.002,900.002,795.002,835.002,775.21-0.74%67,100
Jan 30, 20262,853.002,857.002,813.002,856.002,795.770.11%24,600
Jan 29, 20262,849.002,861.002,809.002,853.002,792.830.92%38,000
Jan 28, 20262,867.002,894.002,827.002,827.002,767.38-2.04%30,200
Jan 27, 20262,856.002,904.002,854.002,886.002,825.140.07%40,700
Jan 26, 20262,938.002,942.002,862.002,884.002,823.18-2.76%82,500
Jan 23, 20262,962.002,966.002,940.002,966.002,903.450.88%24,000
Jan 22, 20262,902.002,947.002,895.002,940.002,878.001.69%44,100
Jan 21, 20262,899.002,905.002,877.002,891.002,830.03-0.99%38,100
Jan 20, 20262,980.002,980.002,905.002,920.002,858.42-1.88%70,000
Jan 19, 20263,010.003,020.002,957.002,976.002,913.24-0.97%28,400
Jan 16, 20262,962.003,005.002,948.003,005.002,941.630.97%32,900