Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
4,560.00
+30.00 (0.66%)
Oct 22, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20264,500.004,680.004,500.004,560.004,560.000.66%86,600
Oct 21, 20264,410.004,530.004,405.004,530.004,530.002.03%47,100
Oct 20, 20264,545.004,560.004,405.004,440.004,440.00-2.31%43,000
Oct 19, 20264,485.004,545.004,445.004,545.004,545.000.78%46,100
Oct 16, 20264,450.004,535.004,400.004,510.004,510.002.50%40,700
Oct 15, 20264,330.004,405.004,305.004,400.004,400.00-70,600
Oct 14, 20264,300.004,400.004,290.004,400.004,400.001.62%37,900
Oct 13, 20264,305.004,350.004,275.004,330.004,330.001.41%36,300
Oct 9, 20264,180.004,285.004,155.004,270.004,270.002.64%40,300
Oct 8, 20264,165.004,210.004,110.004,160.004,160.00-1.19%40,600
Oct 7, 20264,320.004,345.004,205.004,210.004,210.00-3.44%40,900
Oct 6, 20264,280.004,360.004,250.004,360.004,360.000.93%48,100
Oct 5, 20264,270.004,330.004,250.004,320.004,320.000.70%35,900
Oct 2, 20264,320.004,350.004,275.004,290.004,290.00-0.69%26,100
Oct 1, 20264,240.004,320.004,170.004,320.004,320.001.89%31,900
Sep 30, 20264,195.004,270.004,150.004,240.004,240.001.80%50,300
Sep 29, 20264,150.004,175.004,105.004,165.004,165.00-0.24%99,300
Sep 28, 20264,370.004,385.004,240.004,270.004,175.00-2.06%196,100
Sep 25, 20264,270.004,360.004,260.004,360.004,263.002.11%70,600
Sep 24, 20264,305.004,365.004,220.004,270.004,175.00-0.47%127,600
Sep 18, 20264,340.004,350.004,290.004,290.004,194.56-1.38%34,600
Sep 17, 20264,280.004,365.004,280.004,350.004,253.221.87%47,600
Sep 16, 20264,225.004,295.004,225.004,270.004,175.000.59%28,300
Sep 15, 20264,175.004,245.004,150.004,245.004,150.561.92%25,300
Sep 14, 20264,135.004,165.004,120.004,165.004,072.340.85%23,700
Sep 11, 20264,070.004,160.004,045.004,130.004,038.11-48,800
Sep 10, 20264,090.004,135.004,070.004,130.004,038.110.49%26,100
Sep 9, 20264,100.004,115.004,065.004,110.004,018.560.24%21,100
Sep 8, 20264,185.004,185.004,100.004,100.004,008.78-2.26%33,400
Sep 7, 20264,170.004,220.004,160.004,195.004,101.670.60%25,500
Sep 4, 20264,150.004,180.004,125.004,170.004,077.220.12%33,600
Sep 3, 20264,150.004,170.004,105.004,165.004,072.340.36%35,200
Sep 2, 20264,240.004,280.004,150.004,150.004,057.67-3.71%52,500
Sep 1, 20264,280.004,345.004,250.004,310.004,214.110.58%40,100
Aug 31, 20264,195.004,285.004,170.004,285.004,189.672.15%31,900
Aug 28, 20264,230.004,255.004,170.004,195.004,101.67-0.36%38,400
Aug 27, 20264,210.004,245.004,180.004,210.004,116.330.48%27,900
Aug 26, 20264,195.004,250.004,180.004,190.004,096.780.60%30,800
Aug 25, 20264,185.004,205.004,140.004,165.004,072.340.24%43,100
Aug 24, 20264,105.004,185.004,100.004,155.004,062.560.85%33,100
Aug 21, 20264,005.004,125.004,005.004,120.004,028.341.48%26,500
Aug 20, 20263,975.004,060.003,975.004,060.003,969.672.14%28,100
Aug 19, 20264,010.004,010.003,945.003,975.003,886.56-1.36%46,900
Aug 18, 20264,115.004,115.004,025.004,030.003,940.34-2.07%26,200
Aug 17, 20264,110.004,150.004,095.004,115.004,023.45-1.56%43,200
Aug 14, 20264,080.004,185.004,080.004,180.004,087.001.95%43,200
Aug 13, 20264,015.004,100.004,000.004,100.004,008.782.89%29,000
Aug 12, 20264,040.004,050.003,940.003,985.003,896.34-1.36%47,000
Aug 10, 20264,050.004,080.004,015.004,040.003,950.12-0.12%27,600
Aug 7, 20264,015.004,070.003,985.004,045.003,955.01-0.12%35,000