Tsuruya Co., Ltd. (XNGO:5386)
Japan · Delayed Price · Currency is JPY 381.00
+5.00 (1.33%)
At close: Nov 2, 2026
Tsuruya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 376.00 | 381.00 | 370.00 | 381.00 | 381.00 | 1.33% | 5,400 |
| Oct 30, 2026 | 383.00 | 383.00 | 374.00 | 376.00 | 376.00 | -2.08% | 20,700 |
| Oct 29, 2026 | 384.00 | 385.00 | 383.00 | 384.00 | 384.00 | - | 1,000 |
| Oct 28, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 1,000 |
| Oct 27, 2026 | 389.00 | 389.00 | 382.00 | 386.00 | 386.00 | -0.77% | 8,300 |
| Oct 26, 2026 | 385.00 | 389.00 | 385.00 | 389.00 | 389.00 | -0.26% | 300 |
| Oct 23, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.04% | 3,000 |
| Oct 22, 2026 | 383.00 | 387.00 | 383.00 | 386.00 | 386.00 | 1.05% | 800 |
| Oct 21, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | 0.26% | 900 |
| Oct 20, 2026 | 389.00 | 389.00 | 381.00 | 381.00 | 381.00 | -1.55% | 3,700 |
| Oct 19, 2026 | 380.00 | 387.00 | 380.00 | 387.00 | 387.00 | 1.84% | 1,200 |
| Oct 16, 2026 | 381.00 | 384.00 | 379.00 | 380.00 | 380.00 | -0.26% | 4,400 |
| Oct 15, 2026 | 381.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.78% | 1,900 |
| Oct 14, 2026 | 386.00 | 386.00 | 382.00 | 384.00 | 384.00 | -0.78% | 5,100 |
| Oct 13, 2026 | 387.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.78% | 2,600 |
| Oct 9, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 0.26% | 500 |
| Oct 8, 2026 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | -0.26% | 700 |
| Oct 7, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.78% | 200 |
| Oct 6, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.26% | 100 |
| Oct 5, 2026 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 3,100 |
| Oct 2, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.26% | 1,400 |
| Oct 1, 2026 | 388.00 | 389.00 | 386.00 | 386.00 | 386.00 | -0.52% | 1,100 |
| Sep 30, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.26% | 1,500 |
| Sep 29, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | 0.52% | 900 |
| Sep 28, 2026 | 388.00 | 390.00 | 387.00 | 389.00 | 385.00 | -0.26% | 23,900 |
| Sep 25, 2026 | 389.00 | 390.00 | 389.00 | 390.00 | 385.99 | - | 1,400 |
| Sep 24, 2026 | 391.00 | 391.00 | 390.00 | 390.00 | 385.99 | - | 8,000 |
| Sep 18, 2026 | 389.00 | 391.00 | 388.00 | 390.00 | 385.99 | 0.26% | 9,800 |
| Sep 17, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 385.00 | 0.78% | 1,700 |
| Sep 16, 2026 | 387.00 | 388.00 | 386.00 | 386.00 | 382.03 | 1.05% | 1,800 |
| Sep 14, 2026 | 381.00 | 382.00 | 380.00 | 382.00 | 378.07 | -1.04% | 16,000 |
| Sep 11, 2026 | 389.00 | 389.00 | 386.00 | 386.00 | 382.03 | -0.77% | 3,600 |
| Sep 10, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 385.00 | 0.78% | 1,200 |
| Sep 9, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 382.03 | - | 400 |
| Sep 8, 2026 | 386.00 | 392.00 | 386.00 | 386.00 | 382.03 | -1.28% | 1,200 |
| Sep 7, 2026 | 387.00 | 391.00 | 387.00 | 391.00 | 386.98 | -0.26% | 2,900 |
| Sep 4, 2026 | 388.00 | 393.00 | 388.00 | 392.00 | 387.97 | 1.29% | 13,500 |
| Sep 3, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 383.02 | 0.52% | 400 |
| Sep 2, 2026 | 386.00 | 386.00 | 385.00 | 385.00 | 381.04 | - | 3,400 |
| Sep 1, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 381.04 | - | 1,400 |
| Aug 31, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 381.04 | - | 1,000 |
| Aug 28, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 381.04 | - | 700 |
| Aug 27, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 381.04 | -0.52% | 300 |
| Aug 26, 2026 | 388.00 | 388.00 | 387.00 | 387.00 | 383.02 | 0.26% | 1,200 |
| Aug 25, 2026 | 385.00 | 386.00 | 384.00 | 386.00 | 382.03 | 0.78% | 1,000 |
| Aug 24, 2026 | 382.00 | 384.00 | 382.00 | 383.00 | 379.06 | 0.52% | 11,800 |
| Aug 21, 2026 | 384.00 | 384.00 | 381.00 | 381.00 | 377.08 | - | 1,000 |
| Aug 20, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 377.08 | - | 100 |
| Aug 19, 2026 | 382.00 | 384.00 | 380.00 | 381.00 | 377.08 | -0.52% | 31,900 |
| Aug 18, 2026 | 384.00 | 385.00 | 381.00 | 383.00 | 379.06 | 1.32% | 9,900 |