Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan · Delayed Price · Currency is JPY 2,974.00
+45.00 (1.54%)
Sep 25, 2026, 3:30 PM JST
Tsubakimoto Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,950.00 | 2,988.00 | 2,950.00 | 2,960.00 | 2,960.00 | 1.06% | 90,900 |
| Sep 24, 2026 | 2,941.00 | 2,945.00 | 2,920.00 | 2,929.00 | 2,929.00 | -0.44% | 48,900 |
| Sep 18, 2026 | 2,982.00 | 2,993.00 | 2,936.00 | 2,942.00 | 2,942.00 | -1.61% | 48,900 |
| Sep 17, 2026 | 2,938.00 | 2,993.00 | 2,938.00 | 2,990.00 | 2,990.00 | 1.98% | 62,600 |
| Sep 16, 2026 | 2,927.00 | 2,962.00 | 2,927.00 | 2,932.00 | 2,932.00 | 0.58% | 44,100 |
| Sep 15, 2026 | 2,913.00 | 2,928.00 | 2,895.00 | 2,915.00 | 2,915.00 | -0.17% | 57,600 |
| Sep 14, 2026 | 2,886.00 | 2,920.00 | 2,867.00 | 2,920.00 | 2,920.00 | 1.35% | 101,500 |
| Sep 11, 2026 | 2,850.00 | 2,886.00 | 2,833.00 | 2,881.00 | 2,881.00 | -0.03% | 74,900 |
| Sep 10, 2026 | 2,879.00 | 2,889.00 | 2,862.00 | 2,882.00 | 2,882.00 | -0.24% | 84,900 |
| Sep 9, 2026 | 2,888.00 | 2,916.00 | 2,878.00 | 2,889.00 | 2,889.00 | 0.03% | 60,400 |
| Sep 8, 2026 | 2,915.00 | 2,915.00 | 2,878.00 | 2,888.00 | 2,888.00 | -2.40% | 67,300 |
| Sep 7, 2026 | 2,950.00 | 2,974.00 | 2,942.00 | 2,959.00 | 2,959.00 | 0.65% | 117,600 |
| Sep 4, 2026 | 2,890.00 | 2,940.00 | 2,880.00 | 2,940.00 | 2,940.00 | 1.84% | 125,500 |
| Sep 3, 2026 | 2,905.00 | 2,905.00 | 2,872.00 | 2,887.00 | 2,887.00 | 0.56% | 90,900 |
| Sep 2, 2026 | 2,911.00 | 2,921.00 | 2,871.00 | 2,871.00 | 2,871.00 | -2.08% | 75,100 |
| Sep 1, 2026 | 2,936.00 | 2,976.00 | 2,925.00 | 2,932.00 | 2,932.00 | -0.14% | 61,000 |
| Aug 31, 2026 | 2,930.00 | 2,945.00 | 2,886.00 | 2,936.00 | 2,936.00 | -0.20% | 78,000 |
| Aug 28, 2026 | 2,921.00 | 2,956.00 | 2,921.00 | 2,942.00 | 2,942.00 | 0.34% | 84,400 |
| Aug 27, 2026 | 2,883.00 | 2,938.00 | 2,880.00 | 2,932.00 | 2,932.00 | 1.73% | 66,800 |
| Aug 26, 2026 | 2,852.00 | 2,888.00 | 2,852.00 | 2,882.00 | 2,882.00 | 1.55% | 41,400 |
| Aug 25, 2026 | 2,850.00 | 2,857.00 | 2,822.00 | 2,838.00 | 2,838.00 | 0.64% | 38,500 |
| Aug 24, 2026 | 2,818.00 | 2,844.00 | 2,808.00 | 2,820.00 | 2,820.00 | 0.46% | 35,600 |
| Aug 21, 2026 | 2,790.00 | 2,815.00 | 2,780.00 | 2,807.00 | 2,807.00 | 0.65% | 32,900 |
| Aug 20, 2026 | 2,770.00 | 2,797.00 | 2,766.00 | 2,789.00 | 2,789.00 | 0.94% | 29,000 |
| Aug 19, 2026 | 2,771.00 | 2,775.00 | 2,742.00 | 2,763.00 | 2,763.00 | -0.90% | 48,900 |
| Aug 18, 2026 | 2,772.00 | 2,806.00 | 2,771.00 | 2,788.00 | 2,788.00 | -0.43% | 36,700 |
| Aug 17, 2026 | 2,752.00 | 2,810.00 | 2,751.00 | 2,800.00 | 2,800.00 | 0.29% | 43,700 |
| Aug 14, 2026 | 2,738.00 | 2,795.00 | 2,723.00 | 2,792.00 | 2,792.00 | 1.45% | 45,200 |
| Aug 13, 2026 | 2,751.00 | 2,769.00 | 2,748.00 | 2,752.00 | 2,752.00 | -0.54% | 42,900 |
| Aug 12, 2026 | 2,729.00 | 2,767.00 | 2,705.00 | 2,767.00 | 2,767.00 | 2.14% | 42,800 |
| Aug 10, 2026 | 2,718.00 | 2,744.00 | 2,709.00 | 2,709.00 | 2,709.00 | -0.99% | 45,500 |
| Aug 7, 2026 | 2,700.00 | 2,736.00 | 2,696.00 | 2,736.00 | 2,736.00 | 1.60% | 36,000 |
| Aug 6, 2026 | 2,676.00 | 2,702.00 | 2,675.00 | 2,693.00 | 2,693.00 | 0.52% | 30,400 |
| Aug 5, 2026 | 2,664.00 | 2,690.00 | 2,661.00 | 2,679.00 | 2,679.00 | 0.45% | 27,100 |
| Aug 4, 2026 | 2,631.00 | 2,683.00 | 2,625.00 | 2,667.00 | 2,667.00 | 1.02% | 68,100 |
| Aug 3, 2026 | 2,722.00 | 2,724.00 | 2,631.00 | 2,640.00 | 2,640.00 | -7.95% | 125,700 |
| Jul 31, 2026 | 2,898.00 | 2,900.00 | 2,850.00 | 2,868.00 | 2,868.00 | -0.59% | 33,400 |
| Jul 30, 2026 | 2,871.00 | 2,887.00 | 2,843.00 | 2,885.00 | 2,885.00 | -0.21% | 40,200 |
| Jul 29, 2026 | 2,880.00 | 2,897.00 | 2,855.00 | 2,891.00 | 2,891.00 | 1.08% | 34,300 |
| Jul 28, 2026 | 2,876.00 | 2,879.00 | 2,843.00 | 2,860.00 | 2,860.00 | -0.94% | 22,400 |
| Jul 27, 2026 | 2,880.00 | 2,895.00 | 2,862.00 | 2,887.00 | 2,887.00 | 1.30% | 24,700 |
| Jul 24, 2026 | 2,846.00 | 2,860.00 | 2,832.00 | 2,850.00 | 2,850.00 | -0.80% | 23,900 |
| Jul 23, 2026 | 2,865.00 | 2,878.00 | 2,841.00 | 2,873.00 | 2,873.00 | 0.52% | 25,500 |
| Jul 22, 2026 | 2,838.00 | 2,872.00 | 2,831.00 | 2,858.00 | 2,858.00 | - | 32,500 |
| Jul 21, 2026 | 2,866.00 | 2,875.00 | 2,846.00 | 2,858.00 | 2,858.00 | 1.13% | 28,600 |
| Jul 17, 2026 | 2,855.00 | 2,858.00 | 2,811.00 | 2,826.00 | 2,826.00 | -0.35% | 43,300 |
| Jul 16, 2026 | 2,862.00 | 2,862.00 | 2,836.00 | 2,836.00 | 2,836.00 | -0.25% | 15,500 |
| Jul 15, 2026 | 2,822.00 | 2,846.00 | 2,812.00 | 2,843.00 | 2,843.00 | 1.21% | 16,800 |
| Jul 14, 2026 | 2,790.00 | 2,809.00 | 2,735.00 | 2,809.00 | 2,809.00 | 1.48% | 44,300 |
| Jul 13, 2026 | 2,809.00 | 2,830.00 | 2,762.00 | 2,768.00 | 2,768.00 | -1.46% | 28,900 |