Skip to main content
logo
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,826.00
-10.00 (-0.35%)
Jul 17, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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