Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan · Delayed Price · Currency is JPY 4,100.00
-95.00 (-2.26%)
Sep 8, 2026, 3:30 PM JST
Tsuzuki Denki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,170.00 | 4,220.00 | 4,160.00 | 4,195.00 | 4,195.00 | 0.60% | 25,500 |
| Sep 4, 2026 | 4,150.00 | 4,180.00 | 4,125.00 | 4,170.00 | 4,170.00 | 0.12% | 33,600 |
| Sep 3, 2026 | 4,150.00 | 4,170.00 | 4,105.00 | 4,165.00 | 4,165.00 | 0.36% | 35,200 |
| Sep 2, 2026 | 4,240.00 | 4,280.00 | 4,150.00 | 4,150.00 | 4,150.00 | -3.71% | 52,500 |
| Sep 1, 2026 | 4,280.00 | 4,345.00 | 4,250.00 | 4,310.00 | 4,310.00 | 0.58% | 40,100 |
| Aug 31, 2026 | 4,195.00 | 4,285.00 | 4,170.00 | 4,285.00 | 4,285.00 | 2.15% | 31,900 |
| Aug 28, 2026 | 4,230.00 | 4,255.00 | 4,170.00 | 4,195.00 | 4,195.00 | -0.36% | 38,400 |
| Aug 27, 2026 | 4,210.00 | 4,245.00 | 4,180.00 | 4,210.00 | 4,210.00 | 0.48% | 27,900 |
| Aug 26, 2026 | 4,195.00 | 4,250.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0.60% | 30,800 |
| Aug 25, 2026 | 4,185.00 | 4,205.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.24% | 43,100 |
| Aug 24, 2026 | 4,105.00 | 4,185.00 | 4,100.00 | 4,155.00 | 4,155.00 | 0.85% | 33,100 |
| Aug 21, 2026 | 4,005.00 | 4,125.00 | 4,005.00 | 4,120.00 | 4,120.00 | 1.48% | 26,500 |
| Aug 20, 2026 | 3,975.00 | 4,060.00 | 3,975.00 | 4,060.00 | 4,060.00 | 2.14% | 28,100 |
| Aug 19, 2026 | 4,010.00 | 4,010.00 | 3,945.00 | 3,975.00 | 3,975.00 | -1.36% | 46,900 |
| Aug 18, 2026 | 4,115.00 | 4,115.00 | 4,025.00 | 4,030.00 | 4,030.00 | -2.07% | 26,200 |
| Aug 17, 2026 | 4,110.00 | 4,150.00 | 4,095.00 | 4,115.00 | 4,115.00 | -1.56% | 43,200 |
| Aug 14, 2026 | 4,080.00 | 4,185.00 | 4,080.00 | 4,180.00 | 4,180.00 | 1.95% | 43,200 |
| Aug 13, 2026 | 4,015.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.89% | 29,000 |
| Aug 12, 2026 | 4,040.00 | 4,050.00 | 3,940.00 | 3,985.00 | 3,985.00 | -1.36% | 47,000 |
| Aug 10, 2026 | 4,050.00 | 4,080.00 | 4,015.00 | 4,040.00 | 4,040.00 | -0.12% | 27,600 |
| Aug 7, 2026 | 4,015.00 | 4,070.00 | 3,985.00 | 4,045.00 | 4,045.00 | -0.12% | 35,000 |
| Aug 6, 2026 | 3,980.00 | 4,065.00 | 3,950.00 | 4,050.00 | 4,050.00 | 0.50% | 43,500 |
| Aug 5, 2026 | 3,945.00 | 4,035.00 | 3,935.00 | 4,030.00 | 4,030.00 | 3.60% | 56,700 |
| Aug 4, 2026 | 3,820.00 | 3,915.00 | 3,755.00 | 3,890.00 | 3,890.00 | 1.97% | 72,200 |
| Aug 3, 2026 | 3,820.00 | 3,845.00 | 3,740.00 | 3,815.00 | 3,815.00 | -0.13% | 99,100 |
| Jul 31, 2026 | 4,265.00 | 4,305.00 | 3,815.00 | 3,820.00 | 3,820.00 | -10.43% | 189,800 |
| Jul 30, 2026 | 4,085.00 | 4,265.00 | 4,055.00 | 4,265.00 | 4,265.00 | 4.41% | 87,900 |
| Jul 29, 2026 | 4,030.00 | 4,095.00 | 4,005.00 | 4,085.00 | 4,085.00 | 1.36% | 55,400 |
| Jul 28, 2026 | 4,080.00 | 4,135.00 | 3,995.00 | 4,030.00 | 4,030.00 | -2.66% | 48,600 |
| Jul 27, 2026 | 3,995.00 | 4,140.00 | 3,995.00 | 4,140.00 | 4,140.00 | 3.63% | 36,600 |
| Jul 24, 2026 | 3,950.00 | 3,995.00 | 3,915.00 | 3,995.00 | 3,995.00 | -0.13% | 27,100 |
| Jul 23, 2026 | 4,030.00 | 4,050.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.74% | 38,500 |
| Jul 22, 2026 | 4,010.00 | 4,050.00 | 3,980.00 | 4,030.00 | 4,030.00 | 1.00% | 27,500 |
| Jul 21, 2026 | 3,930.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 2.44% | 40,600 |
| Jul 17, 2026 | 4,000.00 | 4,025.00 | 3,850.00 | 3,895.00 | 3,895.00 | -2.50% | 50,100 |
| Jul 16, 2026 | 4,120.00 | 4,120.00 | 3,985.00 | 3,995.00 | 3,995.00 | -3.03% | 36,200 |
| Jul 15, 2026 | 4,090.00 | 4,130.00 | 4,080.00 | 4,120.00 | 4,120.00 | 1.35% | 17,400 |
| Jul 14, 2026 | 4,050.00 | 4,115.00 | 3,990.00 | 4,065.00 | 4,065.00 | 0.87% | 27,200 |
| Jul 13, 2026 | 4,100.00 | 4,150.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.62% | 29,000 |
| Jul 10, 2026 | 4,030.00 | 4,090.00 | 4,005.00 | 4,055.00 | 4,055.00 | 1.25% | 29,700 |
| Jul 9, 2026 | 3,970.00 | 4,020.00 | 3,950.00 | 4,005.00 | 4,005.00 | 2.30% | 34,800 |
| Jul 8, 2026 | 3,995.00 | 3,995.00 | 3,915.00 | 3,915.00 | 3,915.00 | -1.51% | 25,500 |
| Jul 7, 2026 | 3,975.00 | 4,055.00 | 3,970.00 | 3,975.00 | 3,975.00 | - | 24,100 |
| Jul 6, 2026 | 3,960.00 | 4,045.00 | 3,935.00 | 3,975.00 | 3,975.00 | 0.51% | 35,000 |
| Jul 3, 2026 | 3,905.00 | 3,975.00 | 3,875.00 | 3,955.00 | 3,955.00 | 1.02% | 33,300 |
| Jul 2, 2026 | 3,900.00 | 3,985.00 | 3,885.00 | 3,915.00 | 3,915.00 | 0.38% | 34,000 |
| Jul 1, 2026 | 3,940.00 | 3,950.00 | 3,890.00 | 3,900.00 | 3,900.00 | -0.13% | 30,100 |
| Jun 30, 2026 | 3,955.00 | 3,955.00 | 3,880.00 | 3,905.00 | 3,905.00 | -1.26% | 27,400 |
| Jun 29, 2026 | 3,975.00 | 3,975.00 | 3,890.00 | 3,955.00 | 3,955.00 | 0.64% | 30,300 |
| Jun 26, 2026 | 3,955.00 | 3,980.00 | 3,900.00 | 3,930.00 | 3,930.00 | -0.63% | 40,200 |