Skip to main content
logo
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
4,135.00
-10.00 (-0.24%)
May 26, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20263,470.003,505.003,420.003,465.003,465.00-18,100
Mar 30, 20263,375.003,465.003,340.003,465.003,465.00-2.78%33,700
Mar 27, 20263,615.003,635.003,570.003,635.003,564.000.55%41,900
Mar 26, 20263,630.003,650.003,565.003,615.003,544.39-0.69%15,900
Mar 25, 20263,600.003,685.003,600.003,640.003,568.901.53%22,600
Mar 24, 20263,550.003,605.003,535.003,585.003,514.983.02%23,100
Mar 23, 20263,545.003,545.003,450.003,480.003,412.03-3.73%27,000
Mar 19, 20263,700.003,700.003,615.003,615.003,544.39-3.98%21,500
Mar 18, 20263,680.003,785.003,670.003,765.003,691.462.31%33,200
Mar 17, 20263,725.003,730.003,655.003,680.003,608.12-23,300
Mar 16, 20263,625.003,710.003,620.003,680.003,608.120.55%19,200
Mar 13, 20263,660.003,710.003,660.003,660.003,588.51-1.88%22,400
Mar 12, 20263,805.003,845.003,700.003,730.003,657.14-3.12%36,900
Mar 11, 20263,920.003,950.003,850.003,850.003,774.80-0.13%19,200