Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
4,310.00
-10.00 (-0.23%)
Oct 2, 2026, 11:30 AM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20264,320.004,350.004,290.004,290.00--0.69%7,100
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
Aug 6, 20263,980.004,065.003,950.004,050.003,959.890.50%43,500
Aug 5, 20263,945.004,035.003,935.004,030.003,940.343.60%56,700
Aug 4, 20263,820.003,915.003,755.003,890.003,803.451.97%72,200
Aug 3, 20263,820.003,845.003,740.003,815.003,730.12-0.13%99,100
Jul 31, 20264,265.004,305.003,815.003,820.003,735.01-10.43%189,800
Jul 30, 20264,085.004,265.004,055.004,265.004,170.114.41%87,900
Jul 29, 20264,030.004,095.004,005.004,085.003,994.121.36%55,400
Jul 28, 20264,080.004,135.003,995.004,030.003,940.34-2.66%48,600
Jul 27, 20263,995.004,140.003,995.004,140.004,047.893.63%36,600
Jul 24, 20263,950.003,995.003,915.003,995.003,906.12-0.13%27,100
Jul 23, 20264,030.004,050.003,980.004,000.003,911.01-0.74%38,500
Jul 22, 20264,010.004,050.003,980.004,030.003,940.341.00%27,500
Jul 21, 20263,930.004,000.003,900.003,990.003,901.232.44%40,600