Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.00
+45.00 (1.71%)
Jun 3, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,630.002,658.002,611.002,658.00-0.99%12,400
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
May 29, 20262,696.002,729.002,694.002,694.002,694.00-0.07%29,600
May 28, 20262,684.002,701.002,675.002,696.002,696.000.33%29,300
May 27, 20262,698.002,715.002,680.002,687.002,687.00-0.41%32,200
May 26, 20262,686.002,725.002,678.002,698.002,698.00-0.22%49,000
May 25, 20262,686.002,707.002,678.002,704.002,704.000.71%34,300
May 22, 20262,688.002,704.002,659.002,685.002,685.000.26%23,400
May 21, 20262,695.002,699.002,676.002,678.002,678.00-0.22%25,700
May 20, 20262,693.002,697.002,647.002,684.002,684.00-0.33%58,800
May 19, 20262,648.002,701.002,648.002,693.002,693.001.70%44,800
May 18, 20262,705.002,705.002,630.002,648.002,648.00-1.71%49,800
May 15, 20262,740.002,741.002,677.002,694.002,694.00-1.25%40,500
May 14, 20262,722.002,756.002,720.002,728.002,728.000.22%49,100
May 13, 20262,731.002,740.002,694.002,722.002,722.00-0.11%58,800
May 12, 20262,669.002,734.002,668.002,725.002,725.002.60%100,400
May 11, 20262,860.002,866.002,656.002,656.002,656.00-8.98%265,200
May 8, 20262,886.002,928.002,854.002,918.002,918.00-0.07%83,900
May 7, 20262,794.002,928.002,790.002,920.002,920.004.66%188,100
May 1, 20262,787.002,793.002,764.002,790.002,790.000.29%38,900
Apr 30, 20262,757.002,786.002,753.002,782.002,782.000.04%77,500
Apr 28, 20262,718.002,781.002,718.002,781.002,781.001.91%68,000
Apr 27, 20262,699.002,739.002,695.002,729.002,729.001.11%32,500
Apr 24, 20262,708.002,710.002,681.002,699.002,699.00-0.26%32,200
Apr 23, 20262,720.002,726.002,695.002,706.002,706.00-0.59%33,500
Apr 22, 20262,764.002,764.002,722.002,722.002,722.00-1.34%46,100
Apr 21, 20262,774.002,783.002,744.002,759.002,759.00-0.54%41,300
Apr 20, 20262,755.002,774.002,746.002,774.002,774.001.50%48,500
Apr 17, 20262,763.002,769.002,727.002,733.002,733.00-1.09%21,600
Apr 16, 20262,756.002,770.002,748.002,763.002,763.000.25%30,500
Apr 15, 20262,767.002,775.002,736.002,756.002,756.000.80%48,500
Apr 14, 20262,755.002,771.002,726.002,734.002,734.00-0.62%26,200
Apr 13, 20262,785.002,791.002,740.002,751.002,751.00-0.65%29,600
Apr 10, 20262,793.002,800.002,767.002,769.002,769.00-0.54%75,200
Apr 9, 20262,787.002,809.002,772.002,784.002,784.00-0.07%48,000
Apr 8, 20262,819.002,820.002,782.002,786.002,786.00-0.54%98,500
Apr 7, 20262,774.002,807.002,690.002,801.002,801.002.45%129,700
Apr 6, 20262,735.002,760.002,723.002,734.002,734.000.51%28,100
Apr 3, 20262,725.002,750.002,720.002,720.002,720.00-0.07%27,200
Apr 2, 20262,753.002,798.002,722.002,722.002,722.00-1.95%43,800
Apr 1, 20262,736.002,785.002,736.002,776.002,776.002.55%33,000
Mar 31, 20262,741.002,765.002,694.002,707.002,707.00-0.99%113,700
Mar 30, 20262,735.002,735.002,708.002,734.002,734.00-1.48%183,100
Mar 27, 20262,883.002,883.002,828.002,845.002,775.00-0.52%168,900
Mar 26, 20262,913.002,913.002,831.002,860.002,789.63-0.28%53,300
Mar 25, 20262,867.002,879.002,860.002,868.002,797.431.77%35,500
Mar 24, 20262,817.002,830.002,792.002,818.002,748.662.18%76,400
Mar 23, 20262,772.002,772.002,723.002,758.002,690.14-1.71%172,300
Mar 19, 20262,812.002,846.002,806.002,806.002,736.96-2.47%84,100