Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
-200.00 (-5.04%)
Mar 4, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20263,455.003,480.003,450.003,465.003,465.001.61%22,900
Jan 8, 20263,545.003,555.003,395.003,410.003,410.00-4.21%62,300
Jan 7, 20263,530.003,600.003,500.003,560.003,560.000.85%31,500
Jan 6, 20263,500.003,550.003,485.003,530.003,530.002.02%18,600
Jan 5, 20263,475.003,490.003,430.003,460.003,460.00-0.72%27,500
Dec 30, 20253,500.003,520.003,485.003,485.003,485.00-0.71%17,500
Dec 29, 20253,500.003,535.003,475.003,510.003,510.000.57%32,100
Dec 26, 20253,540.003,575.003,455.003,490.003,490.000.58%91,700
Dec 25, 20253,390.003,500.003,385.003,470.003,470.003.12%31,000
Dec 24, 20253,400.003,435.003,310.003,365.003,365.00-1.03%29,900
Dec 23, 20253,275.003,450.003,275.003,400.003,400.003.19%38,500
Dec 22, 20253,275.003,315.003,275.003,295.003,295.000.76%12,500
Dec 19, 20253,210.003,270.003,210.003,270.003,270.001.71%14,300
Dec 18, 20253,170.003,215.003,170.003,215.003,215.001.26%15,000
Dec 17, 20253,190.003,205.003,175.003,175.003,175.00-0.63%19,900
Dec 16, 20253,185.003,200.003,175.003,195.003,195.00-0.47%13,700