Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
-25.00 (-0.69%)
Mar 26, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,630.003,650.003,565.003,615.003,615.00-0.69%15,900
Mar 25, 20263,600.003,685.003,600.003,640.003,640.001.53%22,600
Mar 24, 20263,550.003,605.003,535.003,585.003,585.003.02%23,100
Mar 23, 20263,545.003,545.003,450.003,480.003,480.00-3.73%27,000
Mar 19, 20263,700.003,700.003,615.003,615.003,615.00-3.98%21,500
Mar 18, 20263,680.003,785.003,670.003,765.003,765.002.31%33,200
Mar 17, 20263,725.003,730.003,655.003,680.003,680.00-23,300
Mar 16, 20263,625.003,710.003,620.003,680.003,680.000.55%19,200
Mar 13, 20263,660.003,710.003,660.003,660.003,660.00-1.88%22,400
Mar 12, 20263,805.003,845.003,700.003,730.003,730.00-3.12%36,900
Mar 11, 20263,920.003,950.003,850.003,850.003,850.00-0.13%19,200
Mar 10, 20263,820.003,900.003,805.003,855.003,855.002.80%19,900
Mar 9, 20263,675.003,770.003,660.003,750.003,750.00-4.46%31,000
Mar 6, 20263,855.003,940.003,805.003,925.003,925.00-24,300
Mar 5, 20263,980.004,040.003,900.003,925.003,925.004.11%50,500
Mar 4, 20263,850.003,880.003,685.003,770.003,770.00-5.04%57,100
Mar 3, 20264,185.004,185.003,960.003,970.003,970.00-3.99%32,700
Mar 2, 20264,140.004,185.004,030.004,135.004,135.00-0.96%39,400
Feb 27, 20264,085.004,200.004,085.004,175.004,175.002.96%45,100
Feb 26, 20264,065.004,095.004,020.004,055.004,055.000.87%29,400
Feb 25, 20264,035.004,065.004,010.004,020.004,020.001.39%38,900
Feb 24, 20263,975.004,030.003,890.003,965.003,965.00-0.50%42,000
Feb 20, 20264,000.004,030.003,950.003,985.003,985.00-1.60%31,700
Feb 19, 20264,020.004,070.004,005.004,050.004,050.002.02%28,000
Feb 18, 20263,985.004,020.003,960.003,970.003,970.00-31,700
Feb 17, 20264,020.004,020.003,940.003,970.003,970.00-1.85%54,400
Feb 16, 20263,725.004,090.003,710.004,045.004,045.008.30%84,900
Feb 13, 20263,825.003,850.003,690.003,735.003,735.00-2.99%38,200
Feb 12, 20263,790.003,880.003,770.003,850.003,850.001.58%36,500
Feb 10, 20263,765.003,825.003,760.003,790.003,790.001.34%31,000
Feb 9, 20263,785.003,785.003,695.003,740.003,740.001.22%36,300
Feb 6, 20263,760.003,760.003,660.003,695.003,695.00-1.73%33,400
Feb 5, 20263,790.003,805.003,735.003,760.003,760.00-0.27%29,000
Feb 4, 20263,765.003,820.003,725.003,770.003,770.000.13%32,200
Feb 3, 20263,740.003,795.003,720.003,765.003,765.001.48%39,800
Feb 2, 20263,750.003,875.003,680.003,710.003,710.001.92%110,400
Jan 30, 20263,365.003,750.003,350.003,640.003,640.008.98%146,200
Jan 29, 20263,385.003,385.003,310.003,340.003,340.00-1.18%38,200
Jan 28, 20263,470.003,470.003,355.003,380.003,380.00-1.02%40,300
Jan 27, 20263,415.003,550.003,390.003,415.003,415.00-0.29%60,200
Jan 26, 20263,495.003,525.003,385.003,425.003,425.00-3.79%46,100
Jan 23, 20263,495.003,620.003,475.003,560.003,560.001.57%29,800
Jan 22, 20263,470.003,525.003,410.003,505.003,505.001.45%29,000
Jan 21, 20263,460.003,505.003,390.003,455.003,455.00-2.12%33,900
Jan 20, 20263,630.003,650.003,530.003,530.003,530.00-2.08%41,300
Jan 19, 20263,600.003,645.003,560.003,605.003,605.000.28%28,200
Jan 16, 20263,450.003,600.003,450.003,595.003,595.002.13%71,800
Jan 15, 20263,505.003,560.003,490.003,520.003,520.00-0.14%44,700
Jan 14, 20263,500.003,550.003,490.003,525.003,525.000.57%13,900
Jan 13, 20263,480.003,530.003,470.003,505.003,505.001.15%15,700