Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
+60.00 (1.58%)
Feb 12, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20263,790.003,880.003,770.003,855.003,855.001.72%32,200
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
Dec 15, 20253,160.003,230.003,160.003,210.003,210.001.10%19,800
Dec 12, 20253,165.003,195.003,155.003,175.003,175.001.76%17,200
Dec 11, 20253,130.003,180.003,105.003,120.003,120.00-0.32%16,700
Dec 10, 20253,135.003,180.003,130.003,130.003,130.00-0.63%9,500
Dec 9, 20253,155.003,170.003,145.003,150.003,150.00-0.79%11,000
Dec 8, 20253,125.003,190.003,125.003,175.003,175.001.93%15,100
Dec 5, 20253,130.003,160.003,115.003,115.003,115.00-1.42%14,300
Dec 4, 20253,130.003,170.003,125.003,160.003,160.000.80%15,500
Dec 3, 20253,140.003,150.003,090.003,135.003,135.000.80%22,500
Dec 2, 20253,155.003,160.003,110.003,110.003,110.00-1.43%26,600
Dec 1, 20253,240.003,240.003,155.003,155.003,155.00-2.77%14,400
Nov 28, 20253,230.003,250.003,220.003,245.003,245.000.62%20,000