Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,995.00
-5.00 (-0.13%)
Jul 24, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,950.003,995.003,915.003,995.003,995.00-0.13%27,100
Jul 23, 20264,030.004,050.003,980.004,000.004,000.00-0.74%38,500
Jul 22, 20264,010.004,050.003,980.004,030.004,030.001.00%27,500
Jul 21, 20263,930.004,000.003,900.003,990.003,990.002.44%40,600
Jul 17, 20264,000.004,025.003,850.003,895.003,895.00-2.50%50,100
Jul 16, 20264,120.004,120.003,985.003,995.003,995.00-3.03%36,200
Jul 15, 20264,090.004,130.004,080.004,120.004,120.001.35%17,400
Jul 14, 20264,050.004,115.003,990.004,065.004,065.000.87%27,200
Jul 13, 20264,100.004,150.004,010.004,030.004,030.00-0.62%29,000
Jul 10, 20264,030.004,090.004,005.004,055.004,055.001.25%29,700
Jul 9, 20263,970.004,020.003,950.004,005.004,005.002.30%34,800
Jul 8, 20263,995.003,995.003,915.003,915.003,915.00-1.51%25,500
Jul 7, 20263,975.004,055.003,970.003,975.003,975.00-24,100
Jul 6, 20263,960.004,045.003,935.003,975.003,975.000.51%35,000
Jul 3, 20263,905.003,975.003,875.003,955.003,955.001.02%33,300
Jul 2, 20263,900.003,985.003,885.003,915.003,915.000.38%34,000
Jul 1, 20263,940.003,950.003,890.003,900.003,900.00-0.13%30,100
Jun 30, 20263,955.003,955.003,880.003,905.003,905.00-1.26%27,400
Jun 29, 20263,975.003,975.003,890.003,955.003,955.000.64%30,300
Jun 26, 20263,955.003,980.003,900.003,930.003,930.00-0.63%40,200
Jun 25, 20263,900.003,995.003,900.003,955.003,955.001.41%43,900
Jun 24, 20263,900.003,980.003,860.003,900.003,900.00-36,100
Jun 23, 20263,960.003,975.003,870.003,900.003,900.00-1.76%39,400
Jun 22, 20264,030.004,085.003,945.003,970.003,970.00-1.49%17,000
Jun 19, 20264,045.004,085.003,990.004,030.004,030.000.75%30,700
Jun 18, 20263,975.004,040.003,955.004,000.004,000.002.43%29,700
Jun 17, 20263,900.003,995.003,900.003,905.003,905.000.13%22,200
Jun 16, 20264,040.004,040.003,900.003,900.003,900.00-2.38%29,600
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