Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
-5.00 (-0.15%)
Sep 24, 2025, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,405.003,405.003,340.003,365.003,365.000.75%90,300
Sep 19, 20253,360.003,380.003,300.003,340.003,340.00-0.30%84,900
Sep 18, 20253,305.003,355.003,285.003,350.003,350.001.67%53,000
Sep 17, 20253,345.003,345.003,290.003,295.003,295.00-1.64%53,000
Sep 16, 20253,295.003,350.003,265.003,350.003,350.002.29%62,700
Sep 12, 20253,290.003,340.003,255.003,275.003,275.00-56,100
Sep 11, 20253,290.003,340.003,255.003,275.003,275.001.87%56,400
Sep 10, 20253,245.003,245.003,190.003,215.003,215.00-0.16%37,700
Sep 9, 20253,175.003,225.003,160.003,220.003,220.001.58%45,400
Sep 8, 20253,165.003,205.003,135.003,170.003,170.000.32%36,200
Sep 5, 20253,195.003,205.003,150.003,160.003,160.00-0.78%35,600
Sep 4, 20253,185.003,215.003,145.003,185.003,185.00-23,600
Sep 3, 20253,175.003,225.003,170.003,185.003,185.000.31%23,200
Sep 2, 20253,165.003,250.003,165.003,175.003,175.000.95%30,500
Sep 1, 20253,170.003,235.003,120.003,145.003,145.00-1.56%25,400
Aug 29, 20253,200.003,250.003,195.003,195.003,195.000.16%15,400
Aug 28, 20253,205.003,220.003,140.003,190.003,190.00-1.09%29,500
Aug 27, 20253,225.003,260.003,210.003,225.003,225.000.16%25,500
Aug 26, 20253,260.003,320.003,220.003,220.003,220.00-0.77%24,200
Aug 25, 20253,245.003,260.003,200.003,245.003,245.00-24,000
Aug 22, 20253,225.003,265.003,215.003,245.003,245.000.31%15,200
Aug 21, 20253,240.003,260.003,195.003,235.003,235.000.47%24,000
Aug 20, 20253,190.003,230.003,175.003,220.003,220.000.31%21,900
Aug 19, 20253,175.003,215.003,150.003,210.003,210.000.78%29,600
Aug 18, 20253,165.003,210.003,165.003,185.003,185.000.16%13,600
Aug 15, 20253,195.003,210.003,160.003,180.003,180.000.16%18,100
Aug 14, 20253,195.003,195.003,140.003,175.003,175.00-1.24%23,200
Aug 13, 20253,215.003,250.003,165.003,215.003,215.00-0.77%36,700
Aug 12, 20253,295.003,295.003,205.003,240.003,240.00-1.07%34,700
Aug 8, 20253,175.003,280.003,165.003,275.003,275.003.15%29,400
Aug 7, 20253,195.003,220.003,160.003,175.003,175.00-0.16%17,000
Aug 6, 20253,065.003,200.003,065.003,180.003,180.003.75%32,100
Aug 5, 20253,020.003,105.003,020.003,065.003,065.001.66%24,700
Aug 4, 20252,993.003,050.002,993.003,015.003,015.00-0.66%13,200
Aug 1, 20253,080.003,160.003,010.003,035.003,035.00-0.65%35,600
Jul 31, 20253,100.003,140.002,958.003,055.003,055.00-0.81%79,200
Jul 30, 20253,080.003,110.003,075.003,080.003,080.00-15,100
Jul 29, 20253,075.003,095.003,040.003,080.003,080.00-1.12%29,900
Jul 28, 20253,160.003,160.003,115.003,115.003,115.00-1.42%33,100
Jul 25, 20253,095.003,160.003,060.003,160.003,160.001.28%36,800
Jul 24, 20253,170.003,200.003,080.003,120.003,120.00-1.42%43,200
Jul 23, 20253,135.003,190.003,135.003,165.003,165.001.61%40,200
Jul 22, 20253,050.003,170.003,020.003,115.003,115.000.97%66,100
Jul 18, 20253,100.003,135.003,070.003,085.003,085.00-0.80%37,900
Jul 17, 20252,959.003,120.002,944.003,110.003,110.004.64%72,200
Jul 16, 20252,937.002,990.002,937.002,972.002,972.000.92%23,700
Jul 15, 20252,955.002,956.002,937.002,945.002,945.000.27%13,700
Jul 14, 20252,940.002,960.002,918.002,937.002,937.00-0.10%23,700
Jul 11, 20252,927.002,963.002,906.002,940.002,940.001.73%17,100
Jul 10, 20252,897.002,929.002,870.002,890.002,890.00-0.24%29,800