Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,940.00
+49.00 (1.69%)
Jan 22, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 20252,799.002,813.002,787.002,813.002,813.001.26%32,200
Dec 19, 20252,771.002,782.002,762.002,778.002,778.000.25%42,400
Dec 18, 20252,750.002,772.002,717.002,771.002,771.001.50%38,900
Dec 17, 20252,764.002,775.002,730.002,730.002,730.00-0.47%20,900
Dec 16, 20252,771.002,779.002,740.002,743.002,743.00-0.54%36,700
Dec 15, 20252,718.002,758.002,710.002,758.002,758.001.43%22,700
Dec 12, 20252,736.002,746.002,705.002,719.002,719.001.38%40,200
Dec 11, 20252,731.002,731.002,680.002,682.002,682.00-1.11%27,700
Dec 10, 20252,699.002,727.002,699.002,712.002,712.000.48%21,100
Dec 9, 20252,727.002,747.002,697.002,699.002,699.00-1.03%26,500
Dec 8, 20252,680.002,727.002,680.002,727.002,727.001.91%35,300
Dec 5, 20252,661.002,690.002,652.002,676.002,676.00-0.30%17,400
Dec 4, 20252,656.002,691.002,640.002,684.002,684.001.05%23,100
Dec 3, 20252,628.002,668.002,626.002,656.002,656.000.80%29,900
Dec 2, 20252,650.002,651.002,632.002,635.002,635.00-0.57%16,600
Dec 1, 20252,711.002,711.002,650.002,650.002,650.00-2.03%18,900
Nov 28, 20252,675.002,707.002,675.002,705.002,705.000.90%29,400
Nov 27, 20252,694.002,701.002,670.002,681.002,681.00-0.48%21,700
Nov 26, 20252,660.002,698.002,657.002,694.002,694.001.32%41,200
Nov 25, 20252,698.002,713.002,642.002,659.002,659.00-0.37%44,500
Nov 21, 20252,600.002,669.002,600.002,669.002,669.002.03%28,800
Nov 20, 20252,597.002,616.002,589.002,616.002,616.001.32%30,000
Nov 19, 20252,596.002,600.002,566.002,582.002,582.000.12%33,500
Nov 18, 20252,600.002,600.002,572.002,579.002,579.00-0.81%29,200
Nov 17, 20252,623.002,623.002,585.002,600.002,600.00-0.04%30,500
Nov 14, 20252,610.002,629.002,600.002,601.002,601.00-0.88%20,900
Nov 13, 20252,628.002,635.002,608.002,624.002,624.000.38%22,800
Nov 12, 20252,617.002,643.002,602.002,614.002,614.00-0.11%44,500
Nov 11, 20252,605.002,620.002,572.002,617.002,617.000.31%26,800
Nov 10, 20252,617.002,659.002,598.002,609.002,609.000.15%28,900
Nov 7, 20252,576.002,605.002,562.002,605.002,605.000.81%34,000