Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
-130.00 (-4.10%)
Nov 5, 2025, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,140.003,150.002,990.003,040.003,040.00-4.10%70,300
Nov 4, 20253,200.003,200.003,105.003,170.003,170.000.32%39,900
Oct 31, 20253,155.003,395.003,120.003,160.003,160.001.44%122,100
Oct 30, 20253,095.003,150.003,085.003,115.003,115.000.97%145,000
Oct 29, 20253,190.003,190.003,080.003,085.003,085.00-3.44%39,700
Oct 28, 20253,315.003,315.003,190.003,195.003,195.00-4.63%41,400
Oct 27, 20253,330.003,370.003,330.003,350.003,350.002.29%27,000
Oct 24, 20253,260.003,280.003,250.003,275.003,275.000.46%14,900
Oct 23, 20253,250.003,270.003,225.003,260.003,260.000.31%17,100
Oct 22, 20253,160.003,295.003,160.003,250.003,250.002.85%53,200
Oct 21, 20253,135.003,200.003,115.003,160.003,160.001.44%33,400
Oct 20, 20253,085.003,115.003,060.003,115.003,115.002.30%17,000
Oct 17, 20253,065.003,065.003,020.003,045.003,045.00-0.65%17,900
Oct 16, 20253,080.003,080.003,040.003,065.003,065.00-14,700
Oct 15, 20253,045.003,070.003,020.003,065.003,065.001.49%25,100
Oct 14, 20253,060.003,070.002,990.003,020.003,020.00-1.63%25,900
Oct 10, 20253,155.003,155.003,055.003,070.003,070.00-3.61%32,100
Oct 9, 20253,195.003,195.003,145.003,185.003,185.000.31%24,100
Oct 8, 20253,240.003,255.003,170.003,175.003,175.00-1.85%29,600
Oct 7, 20253,215.003,245.003,200.003,235.003,235.00-0.15%23,800
Oct 6, 20253,320.003,330.003,230.003,240.003,240.000.93%39,200
Oct 3, 20253,220.003,235.003,170.003,210.003,210.00-0.31%27,700
Oct 2, 20253,240.003,270.003,215.003,220.003,220.00-0.62%19,300
Oct 1, 20253,300.003,315.003,215.003,240.003,240.00-3.28%45,400
Sep 30, 20253,395.003,395.003,310.003,350.003,350.00-0.74%28,900
Sep 29, 20253,450.003,450.003,375.003,375.003,375.00-3.57%72,300
Sep 26, 20253,630.003,635.003,485.003,500.003,450.001.74%208,800
Sep 25, 20253,290.003,440.003,290.003,440.003,390.862.38%153,800
Sep 24, 20253,295.003,360.003,295.003,360.003,312.00-0.15%88,500
Sep 22, 20253,405.003,405.003,340.003,365.003,316.930.75%90,300
Sep 19, 20253,360.003,380.003,300.003,340.003,292.29-0.30%84,900
Sep 18, 20253,305.003,355.003,285.003,350.003,302.141.67%53,000
Sep 17, 20253,345.003,345.003,290.003,295.003,247.93-1.64%53,000
Sep 16, 20253,295.003,350.003,265.003,350.003,302.142.29%62,700
Sep 12, 20253,290.003,340.003,255.003,275.003,228.21-56,100
Sep 11, 20253,245.003,320.003,230.003,275.003,228.211.87%56,400
Sep 10, 20253,245.003,245.003,190.003,215.003,169.07-0.16%37,700
Sep 9, 20253,175.003,225.003,160.003,220.003,174.001.58%45,400
Sep 8, 20253,165.003,205.003,135.003,170.003,124.710.32%36,200
Sep 5, 20253,195.003,205.003,150.003,160.003,114.86-0.78%35,600
Sep 4, 20253,185.003,215.003,145.003,185.003,139.50-23,600
Sep 3, 20253,175.003,225.003,170.003,185.003,139.500.31%23,200
Sep 2, 20253,165.003,250.003,165.003,175.003,129.640.95%30,500
Sep 1, 20253,170.003,235.003,120.003,145.003,100.06-1.56%25,400
Aug 29, 20253,200.003,250.003,195.003,195.003,149.340.16%15,400
Aug 28, 20253,205.003,220.003,140.003,190.003,144.41-1.09%29,500
Aug 27, 20253,225.003,260.003,210.003,225.003,178.910.16%25,500
Aug 26, 20253,260.003,320.003,220.003,220.003,173.99-0.77%24,200
Aug 25, 20253,245.003,260.003,200.003,245.003,198.63-24,000
Aug 22, 20253,225.003,265.003,215.003,245.003,198.630.31%15,200