Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,900.00
-95.00 (-2.38%)
Jun 16, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20264,000.004,020.003,960.003,995.003,995.001.65%14,200
Jun 12, 20263,920.004,045.003,900.003,930.003,930.001.29%47,800
Jun 11, 20263,855.003,905.003,760.003,880.003,880.000.65%38,500
Jun 10, 20263,910.003,920.003,810.003,855.003,855.00-2.53%27,600
Jun 9, 20264,000.004,040.003,930.003,955.003,955.00-34,000
Jun 8, 20264,000.004,010.003,905.003,955.003,955.00-2.71%37,700
Jun 5, 20264,030.004,115.004,030.004,065.004,065.000.62%18,800
Jun 4, 20264,045.004,100.003,980.004,040.004,040.00-0.25%29,100
Jun 3, 20264,100.004,145.004,020.004,050.004,050.00-1.22%37,500
Jun 2, 20264,050.004,150.004,010.004,100.004,100.00-0.49%28,200
Jun 1, 20264,090.004,140.004,050.004,120.004,120.000.73%28,000
May 29, 20264,090.004,200.004,090.004,090.004,090.00-0.49%31,700
May 28, 20263,995.004,140.003,980.004,110.004,110.002.37%38,000
May 27, 20264,110.004,110.003,980.004,015.004,015.00-2.90%47,000
May 26, 20264,100.004,210.004,070.004,135.004,135.00-0.24%38,700
May 25, 20264,140.004,170.004,110.004,145.004,145.000.12%26,600
May 22, 20264,085.004,185.004,025.004,140.004,140.000.98%25,600
May 21, 20264,080.004,215.004,050.004,100.004,100.001.23%32,000
May 20, 20263,985.004,070.003,885.004,050.004,050.00-0.12%45,200
May 19, 20264,070.004,100.003,870.004,055.004,055.001.38%59,200
May 18, 20264,000.004,105.003,860.004,000.004,000.001.27%121,600
May 15, 20263,670.004,135.003,670.003,950.003,950.009.72%144,400
May 14, 20263,645.003,705.003,585.003,600.003,600.00-2.44%30,500
May 13, 20263,725.003,755.003,690.003,690.003,690.00-16,700
May 12, 20263,695.003,755.003,690.003,690.003,690.00-0.14%24,000
May 11, 20263,640.003,770.003,640.003,695.003,695.001.79%41,100
May 8, 20263,585.003,630.003,545.003,630.003,630.001.40%23,200
May 7, 20263,500.003,610.003,500.003,580.003,580.003.47%23,700
May 1, 20263,500.003,500.003,425.003,460.003,460.00-0.43%19,100
Apr 30, 20263,475.003,500.003,430.003,475.003,475.00-1.28%26,500
Apr 28, 20263,555.003,555.003,485.003,520.003,520.000.28%30,600
Apr 27, 20263,490.003,570.003,480.003,510.003,510.000.57%27,400
Apr 24, 20263,480.003,520.003,475.003,490.003,490.000.29%16,800
Apr 23, 20263,480.003,495.003,445.003,480.003,480.00-0.57%20,400
Apr 22, 20263,585.003,585.003,500.003,500.003,500.00-2.37%13,200
Apr 21, 20263,605.003,610.003,545.003,585.003,585.000.56%17,600
Apr 20, 20263,560.003,595.003,505.003,565.003,565.000.14%25,000
Apr 17, 20263,555.003,580.003,535.003,560.003,560.00-0.28%15,800
Apr 16, 20263,570.003,610.003,565.003,570.003,570.000.71%18,200
Apr 15, 20263,570.003,585.003,520.003,545.003,545.001.00%22,500
Apr 14, 20263,500.003,535.003,470.003,510.003,510.001.45%21,700
Apr 13, 20263,515.003,525.003,425.003,460.003,460.00-1.42%21,500
Apr 10, 20263,640.003,650.003,495.003,510.003,510.00-2.64%23,100
Apr 9, 20263,690.003,690.003,580.003,605.003,605.00-2.17%34,700
Apr 8, 20263,645.003,720.003,645.003,685.003,685.002.36%25,200
Apr 7, 20263,540.003,600.003,540.003,600.003,600.001.69%21,800
Apr 6, 20263,540.003,575.003,530.003,540.003,540.00-22,100
Apr 3, 20263,510.003,565.003,510.003,540.003,540.000.85%17,300
Apr 2, 20263,600.003,625.003,500.003,510.003,510.00-2.23%25,600
Apr 1, 20263,545.003,590.003,525.003,590.003,590.003.61%19,600