Tsuruya Co., Ltd. (XNGO:5386)
Japan · Delayed Price · Currency is JPY 384.00
+16.00 (4.35%)
At close: Mar 18, 2026
Tsuruya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 368.00 | 385.00 | 368.00 | 384.00 | 384.00 | 4.35% | 10,400 |
| Mar 17, 2026 | 364.00 | 378.00 | 362.00 | 368.00 | 368.00 | -1.34% | 7,900 |
| Mar 16, 2026 | 361.00 | 373.00 | 361.00 | 373.00 | 373.00 | 1.36% | 14,600 |
| Mar 13, 2026 | 369.00 | 375.00 | 365.00 | 368.00 | 368.00 | -0.54% | 26,800 |
| Mar 12, 2026 | 366.00 | 371.00 | 366.00 | 370.00 | 370.00 | 0.54% | 10,700 |
| Mar 11, 2026 | 367.00 | 371.00 | 364.00 | 368.00 | 368.00 | 0.82% | 13,500 |
| Mar 10, 2026 | 370.00 | 374.00 | 364.00 | 365.00 | 365.00 | -0.82% | 13,300 |
| Mar 9, 2026 | 369.00 | 372.00 | 358.00 | 368.00 | 368.00 | -2.13% | 28,900 |
| Mar 6, 2026 | 372.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | 11,700 |
| Mar 5, 2026 | 375.00 | 377.00 | 370.00 | 372.00 | 372.00 | 1.09% | 20,100 |
| Mar 4, 2026 | 376.00 | 380.00 | 366.00 | 368.00 | 368.00 | -2.65% | 22,900 |
| Mar 3, 2026 | 381.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.31% | 22,000 |
| Mar 2, 2026 | 387.00 | 389.00 | 379.00 | 383.00 | 383.00 | -1.79% | 38,000 |
| Feb 27, 2026 | 387.00 | 391.00 | 384.00 | 390.00 | 390.00 | 0.52% | 18,200 |
| Feb 26, 2026 | 385.00 | 392.00 | 383.00 | 388.00 | 388.00 | 1.04% | 21,300 |
| Feb 25, 2026 | 386.00 | 389.00 | 382.00 | 384.00 | 384.00 | - | 13,700 |
| Feb 24, 2026 | 381.00 | 386.00 | 380.00 | 384.00 | 384.00 | 0.26% | 23,600 |
| Feb 20, 2026 | 384.00 | 386.00 | 381.00 | 383.00 | 383.00 | -0.26% | 15,100 |
| Feb 19, 2026 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | -1.03% | 31,300 |
| Feb 18, 2026 | 389.00 | 399.00 | 380.00 | 388.00 | 388.00 | -1.52% | 91,200 |
| Feb 17, 2026 | 406.00 | 406.00 | 390.00 | 394.00 | 394.00 | -3.19% | 145,800 |
| Feb 16, 2026 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | - | 19,400 |
| Feb 13, 2026 | 409.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.49% | 14,300 |
| Feb 12, 2026 | 407.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.74% | 10,100 |
| Feb 10, 2026 | 405.00 | 407.00 | 404.00 | 406.00 | 406.00 | -0.25% | 39,800 |
| Feb 9, 2026 | 408.00 | 409.00 | 397.00 | 407.00 | 407.00 | - | 64,600 |
| Feb 6, 2026 | 403.00 | 407.00 | 399.00 | 407.00 | 407.00 | - | 29,100 |
| Feb 5, 2026 | 412.00 | 413.00 | 398.00 | 407.00 | 407.00 | -1.45% | 72,400 |
| Feb 4, 2026 | 414.00 | 417.00 | 410.00 | 413.00 | 413.00 | -0.24% | 30,400 |
| Feb 3, 2026 | 412.00 | 416.00 | 412.00 | 414.00 | 414.00 | - | 13,700 |
| Feb 2, 2026 | 407.00 | 414.00 | 406.00 | 414.00 | 414.00 | 0.49% | 62,900 |
| Jan 30, 2026 | 407.00 | 415.00 | 407.00 | 412.00 | 412.00 | 1.23% | 29,800 |
| Jan 29, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.74% | 2,900 |
| Jan 28, 2026 | 407.00 | 407.00 | 403.00 | 404.00 | 404.00 | -0.98% | 40,000 |
| Jan 27, 2026 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 12,000 |
| Jan 26, 2026 | 405.00 | 406.00 | 405.00 | 406.00 | 406.00 | - | 8,500 |
| Jan 23, 2026 | 407.00 | 408.00 | 405.00 | 406.00 | 406.00 | -0.25% | 15,700 |
| Jan 22, 2026 | 404.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.74% | 31,700 |
| Jan 21, 2026 | 405.00 | 405.00 | 403.00 | 404.00 | 404.00 | -0.25% | 26,800 |
| Jan 20, 2026 | 404.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.25% | 21,600 |
| Jan 19, 2026 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | -0.74% | 21,900 |
| Jan 16, 2026 | 407.00 | 407.00 | 405.00 | 407.00 | 407.00 | - | 16,300 |
| Jan 15, 2026 | 406.00 | 407.00 | 406.00 | 407.00 | 407.00 | 0.25% | 9,500 |
| Jan 14, 2026 | 406.00 | 408.00 | 405.00 | 406.00 | 406.00 | - | 10,500 |
| Jan 13, 2026 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.25% | 15,000 |
| Jan 9, 2026 | 407.00 | 409.00 | 406.00 | 407.00 | 407.00 | - | 10,600 |
| Jan 8, 2026 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | - | 8,300 |
| Jan 7, 2026 | 408.00 | 410.00 | 402.00 | 407.00 | 407.00 | -0.25% | 134,700 |
| Jan 6, 2026 | 408.00 | 409.00 | 406.00 | 408.00 | 408.00 | - | 24,000 |
| Jan 5, 2026 | 411.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.73% | 66,100 |