Tsuruya Co., Ltd. (XNGO:5386)
Japan · Delayed Price · Currency is JPY 385.00
+8.00 (2.12%)
At close: Jun 5, 2026
Tsuruya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 369.00 | 377.00 | 369.00 | 377.00 | 377.00 | 2.17% | 1,100 |
| Jun 3, 2026 | 361.00 | 371.00 | 361.00 | 369.00 | 369.00 | 2.22% | 6,000 |
| Jun 2, 2026 | 360.00 | 361.00 | 356.00 | 361.00 | 361.00 | 1.12% | 500 |
| Jun 1, 2026 | 361.00 | 361.00 | 357.00 | 357.00 | 357.00 | -1.11% | 10,000 |
| May 29, 2026 | 362.00 | 367.00 | 361.00 | 361.00 | 361.00 | -1.37% | 3,100 |
| May 28, 2026 | 366.00 | 366.00 | 365.00 | 366.00 | 366.00 | 0.27% | 400 |
| May 27, 2026 | 364.00 | 369.00 | 364.00 | 365.00 | 365.00 | -0.82% | 2,100 |
| May 26, 2026 | 367.00 | 375.00 | 367.00 | 368.00 | 368.00 | 0.55% | 2,100 |
| May 25, 2026 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.27% | 1,300 |
| May 22, 2026 | 367.00 | 371.00 | 360.00 | 367.00 | 367.00 | -1.08% | 2,800 |
| May 21, 2026 | 370.00 | 371.00 | 370.00 | 371.00 | 371.00 | 1.92% | 400 |
| May 20, 2026 | 370.00 | 375.00 | 360.00 | 364.00 | 364.00 | -2.15% | 5,600 |
| May 19, 2026 | 369.00 | 380.00 | 363.00 | 372.00 | 372.00 | 1.92% | 4,200 |
| May 18, 2026 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -2.14% | 2,900 |
| May 15, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 800 |
| May 14, 2026 | 373.00 | 373.00 | 370.00 | 373.00 | 373.00 | 0.81% | 900 |
| May 12, 2026 | 369.00 | 374.00 | 369.00 | 370.00 | 370.00 | - | 1,300 |
| May 11, 2026 | 379.00 | 379.00 | 366.00 | 370.00 | 370.00 | -1.60% | 2,600 |
| May 8, 2026 | 370.00 | 376.00 | 365.00 | 376.00 | 376.00 | - | 6,300 |
| May 7, 2026 | 381.00 | 381.00 | 374.00 | 376.00 | 376.00 | -1.31% | 8,900 |
| May 1, 2026 | 385.00 | 385.00 | 369.00 | 381.00 | 381.00 | -1.04% | 5,700 |
| Apr 30, 2026 | 385.00 | 387.00 | 384.00 | 385.00 | 385.00 | - | 7,100 |
| Apr 28, 2026 | 371.00 | 385.00 | 369.00 | 385.00 | 385.00 | 1.58% | 3,800 |
| Apr 27, 2026 | 378.00 | 379.00 | 378.00 | 379.00 | 379.00 | 0.26% | 800 |
| Apr 24, 2026 | 374.00 | 379.00 | 374.00 | 378.00 | 378.00 | 0.53% | 1,200 |
| Apr 23, 2026 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | -1.05% | 1,100 |
| Apr 22, 2026 | 381.00 | 381.00 | 376.00 | 380.00 | 380.00 | -0.26% | 1,200 |
| Apr 21, 2026 | 375.00 | 381.00 | 375.00 | 381.00 | 381.00 | 0.26% | 1,800 |
| Apr 20, 2026 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 0.26% | 400 |
| Apr 17, 2026 | 382.00 | 382.00 | 379.00 | 379.00 | 379.00 | - | 600 |
| Apr 16, 2026 | 379.00 | 380.00 | 378.00 | 379.00 | 379.00 | -0.26% | 1,700 |
| Apr 15, 2026 | 377.00 | 383.00 | 377.00 | 380.00 | 380.00 | -0.78% | 3,400 |
| Apr 14, 2026 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | 1.59% | 700 |
| Apr 13, 2026 | 383.00 | 383.00 | 372.00 | 377.00 | 377.00 | -1.57% | 1,400 |
| Apr 10, 2026 | 383.00 | 384.00 | 383.00 | 383.00 | 383.00 | 0.26% | 1,000 |
| Apr 9, 2026 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 1.33% | 1,900 |
| Apr 8, 2026 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | -0.79% | 2,200 |
| Apr 7, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 600 |
| Apr 6, 2026 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.53% | 500 |
| Apr 3, 2026 | 380.00 | 385.00 | 378.00 | 378.00 | 378.00 | -0.53% | 4,800 |
| Apr 2, 2026 | 379.00 | 389.00 | 379.00 | 380.00 | 380.00 | 0.26% | 2,500 |
| Apr 1, 2026 | 380.00 | 389.00 | 379.00 | 379.00 | 379.00 | -0.79% | 3,400 |
| Mar 31, 2026 | 375.00 | 382.00 | 375.00 | 382.00 | 382.00 | 1.87% | 200 |
| Mar 30, 2026 | 387.00 | 389.00 | 375.00 | 375.00 | 375.00 | -3.60% | 4,900 |
| Mar 27, 2026 | 383.00 | 390.00 | 381.00 | 389.00 | 389.00 | 1.30% | 6,000 |
| Mar 26, 2026 | 386.00 | 388.00 | 380.00 | 384.00 | 384.00 | - | 6,700 |
| Mar 25, 2026 | 385.00 | 386.00 | 378.00 | 384.00 | 384.00 | -0.26% | 3,600 |
| Mar 24, 2026 | 375.00 | 386.00 | 375.00 | 385.00 | 385.00 | 2.94% | 10,100 |
| Mar 23, 2026 | 380.00 | 382.00 | 371.00 | 374.00 | 374.00 | -2.09% | 2,700 |
| Mar 19, 2026 | 384.00 | 384.00 | 378.00 | 382.00 | 382.00 | -0.52% | 3,000 |