Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,890.00
+3.00 (0.10%)
Sep 4, 2026, 9:24 AM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,905.002,905.002,872.002,879.00-0.28%54,400
Sep 2, 20262,911.002,921.002,871.002,871.002,871.00-2.08%75,100
Sep 1, 20262,936.002,976.002,925.002,932.002,932.00-0.14%61,000
Aug 31, 20262,930.002,945.002,886.002,936.002,936.00-0.20%78,000
Aug 28, 20262,921.002,956.002,921.002,942.002,942.000.34%84,400
Aug 27, 20262,883.002,938.002,880.002,932.002,932.001.73%66,800
Aug 26, 20262,852.002,888.002,852.002,882.002,882.001.55%41,400
Aug 25, 20262,850.002,857.002,822.002,838.002,838.000.64%38,500
Aug 24, 20262,818.002,844.002,808.002,820.002,820.000.46%35,600
Aug 21, 20262,790.002,815.002,780.002,807.002,807.000.65%32,900
Aug 20, 20262,770.002,797.002,766.002,789.002,789.000.94%29,000
Aug 19, 20262,771.002,775.002,742.002,763.002,763.00-0.90%48,900
Aug 18, 20262,772.002,806.002,771.002,788.002,788.00-0.43%36,700
Aug 17, 20262,752.002,810.002,751.002,800.002,800.000.29%43,700
Aug 14, 20262,738.002,795.002,723.002,792.002,792.001.45%45,200
Aug 13, 20262,751.002,769.002,748.002,752.002,752.00-0.54%42,900
Aug 12, 20262,729.002,767.002,705.002,767.002,767.002.14%42,800
Aug 10, 20262,718.002,744.002,709.002,709.002,709.00-0.99%45,500
Aug 7, 20262,700.002,736.002,696.002,736.002,736.001.60%36,000
Aug 6, 20262,676.002,702.002,675.002,693.002,693.000.52%30,400
Aug 5, 20262,664.002,690.002,661.002,679.002,679.000.45%27,100
Aug 4, 20262,631.002,683.002,625.002,667.002,667.001.02%68,100
Aug 3, 20262,722.002,724.002,631.002,640.002,640.00-7.95%125,700
Jul 31, 20262,898.002,900.002,850.002,868.002,868.00-0.59%33,400
Jul 30, 20262,871.002,887.002,843.002,885.002,885.00-0.21%40,200
Jul 29, 20262,880.002,897.002,855.002,891.002,891.001.08%34,300
Jul 28, 20262,876.002,879.002,843.002,860.002,860.00-0.94%22,400
Jul 27, 20262,880.002,895.002,862.002,887.002,887.001.30%24,700
Jul 24, 20262,846.002,860.002,832.002,850.002,850.00-0.80%23,900
Jul 23, 20262,865.002,878.002,841.002,873.002,873.000.52%25,500
Jul 22, 20262,838.002,872.002,831.002,858.002,858.00-32,500
Jul 21, 20262,866.002,875.002,846.002,858.002,858.001.13%28,600
Jul 17, 20262,855.002,858.002,811.002,826.002,826.00-0.35%43,300
Jul 16, 20262,862.002,862.002,836.002,836.002,836.00-0.25%15,500
Jul 15, 20262,822.002,846.002,812.002,843.002,843.001.21%16,800
Jul 14, 20262,790.002,809.002,735.002,809.002,809.001.48%44,300
Jul 13, 20262,809.002,830.002,762.002,768.002,768.00-1.46%28,900
Jul 10, 20262,839.002,841.002,806.002,809.002,809.00-0.18%25,500
Jul 9, 20262,824.002,841.002,797.002,814.002,814.00-0.04%31,400
Jul 8, 20262,820.002,840.002,810.002,815.002,815.00-1.57%43,700
Jul 7, 20262,840.002,894.002,829.002,860.002,860.000.70%41,800
Jul 6, 20262,805.002,840.002,805.002,840.002,840.001.57%28,500
Jul 3, 20262,780.002,808.002,776.002,796.002,796.001.27%32,800
Jul 2, 20262,745.002,782.002,732.002,761.002,761.000.77%37,400
Jul 1, 20262,697.002,744.002,697.002,740.002,740.001.59%35,100
Jun 30, 20262,702.002,709.002,666.002,697.002,697.00-0.19%32,300
Jun 29, 20262,696.002,728.002,694.002,702.002,702.000.22%50,300
Jun 26, 20262,685.002,700.002,680.002,696.002,696.000.75%32,900
Jun 25, 20262,700.002,700.002,674.002,676.002,676.00-0.04%23,200
Jun 24, 20262,694.002,705.002,666.002,677.002,677.000.22%20,500