Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,875.00
+28.00 (0.98%)
Mar 10, 2026, 9:33 AM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,872.002,893.002,859.002,875.00-0.98%33,300
Mar 9, 20262,817.002,847.002,793.002,847.002,847.00-2.53%106,400
Mar 6, 20262,951.002,953.002,899.002,921.002,921.00-2.31%79,200
Mar 5, 20262,986.003,015.002,951.002,990.002,990.002.57%62,900
Mar 4, 20262,970.002,988.002,881.002,915.002,915.00-3.80%102,400
Mar 3, 20263,045.003,075.003,020.003,030.003,030.00-0.98%50,000
Mar 2, 20263,060.003,090.003,040.003,060.003,060.00-2.24%71,800
Feb 27, 20263,065.003,145.003,060.003,130.003,130.002.45%63,800
Feb 26, 20263,075.003,095.003,050.003,055.003,055.00-0.49%65,400
Feb 25, 20263,100.003,135.003,060.003,070.003,070.00-0.32%47,800
Feb 24, 20263,020.003,110.003,015.003,080.003,080.002.67%44,400
Feb 20, 20263,040.003,040.002,995.003,000.003,000.00-1.64%21,300
Feb 19, 20263,025.003,055.003,020.003,050.003,050.000.83%23,500
Feb 18, 20263,005.003,030.002,995.003,025.003,025.001.65%27,400
Feb 17, 20262,980.003,005.002,960.002,976.002,976.00-0.07%18,500
Feb 16, 20262,980.002,985.002,942.002,978.002,978.00-0.13%20,100
Feb 13, 20263,025.003,035.002,948.002,982.002,982.00-1.26%31,300
Feb 12, 20262,988.003,050.002,980.003,020.003,020.001.21%39,000
Feb 10, 20262,973.002,999.002,948.002,984.002,984.001.26%22,600
Feb 9, 20262,956.002,973.002,914.002,947.002,947.001.13%42,800
Feb 6, 20262,948.002,957.002,900.002,914.002,914.00-1.15%36,500
Feb 5, 20262,915.002,960.002,915.002,948.002,948.002.50%42,900
Feb 4, 20262,842.002,889.002,835.002,876.002,876.001.02%23,600
Feb 3, 20262,870.002,870.002,825.002,847.002,847.000.42%36,900
Feb 2, 20262,815.002,900.002,795.002,835.002,835.00-0.74%67,100
Jan 30, 20262,853.002,857.002,813.002,856.002,856.000.11%24,600
Jan 29, 20262,849.002,861.002,809.002,853.002,853.000.92%38,000
Jan 28, 20262,867.002,894.002,827.002,827.002,827.00-2.04%30,200
Jan 27, 20262,856.002,904.002,854.002,886.002,886.000.07%40,700
Jan 26, 20262,938.002,942.002,862.002,884.002,884.00-2.76%82,500
Jan 23, 20262,962.002,966.002,940.002,966.002,966.000.88%24,000
Jan 22, 20262,902.002,947.002,895.002,940.002,940.001.69%44,100
Jan 21, 20262,899.002,905.002,877.002,891.002,891.00-0.99%38,100
Jan 20, 20262,980.002,980.002,905.002,920.002,920.00-1.88%70,000
Jan 19, 20263,010.003,020.002,957.002,976.002,976.00-0.97%28,400
Jan 16, 20262,962.003,005.002,948.003,005.003,005.000.97%32,900
Jan 15, 20262,983.002,999.002,966.002,976.002,976.00-0.23%30,100
Jan 14, 20262,956.002,989.002,950.002,983.002,983.001.08%30,300
Jan 13, 20262,984.002,985.002,940.002,951.002,951.000.41%36,900
Jan 9, 20262,946.002,950.002,923.002,939.002,939.001.21%25,100
Jan 8, 20262,951.002,957.002,904.002,904.002,904.00-1.56%33,900
Jan 7, 20262,940.002,986.002,930.002,950.002,950.000.07%34,600
Jan 6, 20262,903.002,949.002,903.002,948.002,948.001.76%29,100
Jan 5, 20262,900.002,903.002,873.002,897.002,897.000.45%27,700
Dec 30, 20252,901.002,901.002,870.002,884.002,884.000.07%23,400
Dec 29, 20252,860.002,882.002,852.002,882.002,882.001.55%37,600
Dec 26, 20252,846.002,846.002,823.002,838.002,838.000.32%20,600
Dec 25, 20252,821.002,837.002,810.002,829.002,829.000.50%25,900
Dec 24, 20252,845.002,845.002,811.002,815.002,815.00-0.60%22,600
Dec 23, 20252,821.002,841.002,815.002,832.002,832.000.68%30,900