Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+20.00 (0.65%)
Oct 16, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,070.003,105.003,055.003,085.003,085.000.65%43,100
Oct 15, 20263,080.003,110.003,050.003,065.003,065.00-1.76%34,200
Oct 14, 20263,140.003,145.003,105.003,120.003,120.00-32,400
Oct 13, 20263,100.003,145.003,085.003,120.003,120.000.65%43,600
Oct 9, 20263,030.003,115.003,030.003,100.003,100.002.99%47,100
Oct 8, 20263,000.003,030.002,977.003,010.003,010.00-0.66%65,000
Oct 7, 20263,005.003,060.003,005.003,030.003,030.000.33%29,200
Oct 6, 20262,996.003,020.002,947.003,020.003,020.000.17%46,300
Oct 5, 20263,025.003,050.002,993.003,015.003,015.000.74%44,500
Oct 2, 20262,990.003,010.002,947.002,993.002,993.000.10%58,700
Oct 1, 20262,916.002,990.002,915.002,990.002,990.001.74%53,700
Sep 30, 20262,922.002,958.002,920.002,939.002,939.00-0.03%47,700
Sep 29, 20262,946.002,946.002,907.002,940.002,940.000.44%141,500
Sep 28, 20262,979.002,992.002,950.002,957.002,927.00-0.57%178,200
Sep 25, 20262,950.002,988.002,950.002,974.002,943.831.54%107,600
Sep 24, 20262,941.002,945.002,920.002,929.002,899.28-0.44%48,900
Sep 18, 20262,982.002,993.002,936.002,942.002,912.15-1.61%48,900
Sep 17, 20262,938.002,993.002,938.002,990.002,959.671.98%62,600
Sep 16, 20262,927.002,962.002,927.002,932.002,902.250.58%44,100
Sep 15, 20262,913.002,928.002,895.002,915.002,885.43-0.17%57,600
Sep 14, 20262,886.002,920.002,867.002,920.002,890.381.35%101,500
Sep 11, 20262,850.002,886.002,833.002,881.002,851.77-0.03%74,900
Sep 10, 20262,879.002,889.002,862.002,882.002,852.76-0.24%84,900
Sep 9, 20262,888.002,916.002,878.002,889.002,859.690.03%60,400
Sep 8, 20262,915.002,915.002,878.002,888.002,858.70-2.40%67,300
Sep 7, 20262,950.002,974.002,942.002,959.002,928.980.65%117,600
Sep 4, 20262,890.002,940.002,880.002,940.002,910.171.84%125,500
Sep 3, 20262,905.002,905.002,872.002,887.002,857.710.56%90,900
Sep 2, 20262,911.002,921.002,871.002,871.002,841.87-2.08%75,100
Sep 1, 20262,936.002,976.002,925.002,932.002,902.25-0.14%61,000
Aug 31, 20262,930.002,945.002,886.002,936.002,906.21-0.20%78,000
Aug 28, 20262,921.002,956.002,921.002,942.002,912.150.34%84,400
Aug 27, 20262,883.002,938.002,880.002,932.002,902.251.73%66,800
Aug 26, 20262,852.002,888.002,852.002,882.002,852.761.55%41,400
Aug 25, 20262,850.002,857.002,822.002,838.002,809.210.64%38,500
Aug 24, 20262,818.002,844.002,808.002,820.002,791.390.46%35,600
Aug 21, 20262,790.002,815.002,780.002,807.002,778.520.65%32,900
Aug 20, 20262,770.002,797.002,766.002,789.002,760.700.94%29,000
Aug 19, 20262,771.002,775.002,742.002,763.002,734.97-0.90%48,900
Aug 18, 20262,772.002,806.002,771.002,788.002,759.71-0.43%36,700
Aug 17, 20262,752.002,810.002,751.002,800.002,771.590.29%43,700
Aug 14, 20262,738.002,795.002,723.002,792.002,763.671.45%45,200
Aug 13, 20262,751.002,769.002,748.002,752.002,724.08-0.54%42,900
Aug 12, 20262,729.002,767.002,705.002,767.002,738.932.14%42,800
Aug 10, 20262,718.002,744.002,709.002,709.002,681.52-0.99%45,500
Aug 7, 20262,700.002,736.002,696.002,736.002,708.241.60%36,000
Aug 6, 20262,676.002,702.002,675.002,693.002,665.680.52%30,400
Aug 5, 20262,664.002,690.002,661.002,679.002,651.820.45%27,100
Aug 4, 20262,631.002,683.002,625.002,667.002,639.941.02%68,100
Aug 3, 20262,722.002,724.002,631.002,640.002,613.22-7.95%125,700