Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
+30.00 (1.02%)
Nov 9, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,972.002,991.002,921.002,969.002,969.001.02%31,600
Nov 6, 20262,936.002,958.002,890.002,939.002,939.00-3.16%62,900
Nov 5, 20263,075.003,120.003,015.003,035.003,035.001.00%55,500
Nov 4, 20263,020.003,105.002,957.003,005.003,005.00-0.17%62,400
Nov 2, 20263,010.003,090.002,953.003,010.003,010.001.45%90,400
Oct 30, 20262,980.003,005.002,951.002,967.002,967.000.82%35,700
Oct 29, 20262,986.002,990.002,910.002,943.002,943.00-0.84%185,000
Oct 28, 20263,015.003,035.002,963.002,968.002,968.00-1.07%65,700
Oct 27, 20262,983.003,010.002,975.003,000.003,000.000.27%52,600
Oct 26, 20262,977.003,005.002,967.002,992.002,992.000.50%44,600
Oct 23, 20262,985.003,015.002,946.002,977.002,977.000.78%56,400
Oct 22, 20262,971.002,983.002,932.002,954.002,954.00-0.47%38,600
Oct 21, 20262,994.002,994.002,956.002,968.002,968.00-0.20%41,900
Oct 20, 20263,075.003,100.002,945.002,974.002,974.00-3.28%48,000
Oct 19, 20263,075.003,105.003,050.003,075.003,075.00-0.32%34,700
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