Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,767.00
+58.00 (2.14%)
Aug 12, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,704.002,710.002,671.002,671.002,671.00-1.51%29,600
Jun 22, 20262,725.002,726.002,697.002,712.002,712.00-0.26%27,600
Jun 19, 20262,701.002,725.002,690.002,719.002,719.001.15%38,800
Jun 18, 20262,690.002,703.002,680.002,688.002,688.000.30%25,900
Jun 17, 20262,663.002,698.002,662.002,680.002,680.000.37%32,900
Jun 16, 20262,690.002,690.002,655.002,670.002,670.00-0.48%17,300
Jun 15, 20262,674.002,703.002,668.002,683.002,683.000.86%35,500
Jun 12, 20262,660.002,662.002,641.002,660.002,660.000.95%51,200
Jun 11, 20262,650.002,650.002,602.002,635.002,635.00-0.57%40,300
Jun 10, 20262,623.002,660.002,600.002,650.002,650.000.76%43,500
Jun 9, 20262,685.002,714.002,621.002,630.002,630.00-1.90%42,100
Jun 8, 20262,682.002,682.002,644.002,681.002,681.00-0.04%44,500
Jun 5, 20262,649.002,685.002,649.002,682.002,682.001.28%29,800
Jun 4, 20262,677.002,680.002,631.002,648.002,648.00-1.08%46,200
Jun 3, 20262,630.002,680.002,611.002,677.002,677.001.71%39,200
Jun 2, 20262,661.002,661.002,615.002,632.002,632.00-1.53%43,100
Jun 1, 20262,696.002,696.002,651.002,673.002,673.00-0.78%70,100