Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
-55.00 (-1.36%)
Aug 19, 2026, 2:23 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20264,010.004,010.003,945.003,970.00--1.49%29,500
Aug 18, 20264,115.004,115.004,025.004,030.004,030.00-2.07%26,200
Aug 17, 20264,110.004,150.004,095.004,115.004,115.00-1.56%43,200
Aug 14, 20264,080.004,185.004,080.004,180.004,180.001.95%43,200
Aug 13, 20264,015.004,100.004,000.004,100.004,100.002.89%29,000
Aug 12, 20264,040.004,050.003,940.003,985.003,985.00-1.36%47,000
Aug 10, 20264,050.004,080.004,015.004,040.004,040.00-0.12%27,600
Aug 7, 20264,015.004,070.003,985.004,045.004,045.00-0.12%35,000
Aug 6, 20263,980.004,065.003,950.004,050.004,050.000.50%43,500
Aug 5, 20263,945.004,035.003,935.004,030.004,030.003.60%56,700
Aug 4, 20263,820.003,915.003,755.003,890.003,890.001.97%72,200
Aug 3, 20263,820.003,845.003,740.003,815.003,815.00-0.13%99,100
Jul 31, 20264,265.004,305.003,815.003,820.003,820.00-10.43%189,800
Jul 30, 20264,085.004,265.004,055.004,265.004,265.004.41%87,900
Jul 29, 20264,030.004,095.004,005.004,085.004,085.001.36%55,400
Jul 28, 20264,080.004,135.003,995.004,030.004,030.00-2.66%48,600
Jul 27, 20263,995.004,140.003,995.004,140.004,140.003.63%36,600
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