TSUKURUBA Inc. (TYO:2978)
Japan
· Delayed Price · Currency is JPY 425.00
-7.00 (-1.62%)
Mar 10, 2026, 2:45 PM JST
TSUKURUBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 420.00 | 432.00 | 417.00 | 432.00 | 432.00 | 2.13% | 12,600 |
| Mar 6, 2026 | 420.00 | 426.00 | 420.00 | 423.00 | 423.00 | 0.71% | 9,900 |
| Mar 5, 2026 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.24% | 11,700 |
| Mar 4, 2026 | 432.00 | 432.00 | 418.00 | 421.00 | 421.00 | -2.32% | 30,800 |
| Mar 3, 2026 | 444.00 | 445.00 | 430.00 | 431.00 | 431.00 | -3.15% | 23,200 |
| Mar 2, 2026 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.67% | 1,800 |
| Feb 27, 2026 | 445.00 | 451.00 | 445.00 | 448.00 | 448.00 | -0.44% | 6,900 |
| Feb 26, 2026 | 450.00 | 450.00 | 447.00 | 450.00 | 450.00 | 0.67% | 2,400 |
| Feb 25, 2026 | 455.00 | 455.00 | 445.00 | 447.00 | 447.00 | -1.54% | 9,700 |
| Feb 24, 2026 | 452.00 | 460.00 | 445.00 | 454.00 | 454.00 | 0.44% | 9,100 |
| Feb 20, 2026 | 451.00 | 456.00 | 451.00 | 452.00 | 452.00 | 0.44% | 2,700 |
| Feb 19, 2026 | 453.00 | 456.00 | 450.00 | 450.00 | 450.00 | -1.32% | 4,300 |
| Feb 18, 2026 | 454.00 | 459.00 | 453.00 | 456.00 | 456.00 | 0.44% | 3,200 |
| Feb 17, 2026 | 460.00 | 463.00 | 454.00 | 454.00 | 454.00 | -2.37% | 2,500 |
| Feb 16, 2026 | 445.00 | 465.00 | 445.00 | 465.00 | 465.00 | 3.79% | 3,900 |
| Feb 13, 2026 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 0.45% | 1,700 |
| Feb 12, 2026 | 447.00 | 451.00 | 445.00 | 446.00 | 446.00 | -0.89% | 5,900 |
| Feb 10, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 100 |
| Feb 9, 2026 | 452.00 | 458.00 | 440.00 | 450.00 | 450.00 | - | 5,800 |
| Feb 6, 2026 | 451.00 | 453.00 | 449.00 | 450.00 | 450.00 | -1.10% | 5,000 |
| Feb 5, 2026 | 451.00 | 462.00 | 450.00 | 455.00 | 455.00 | 1.11% | 2,300 |
| Feb 4, 2026 | 452.00 | 455.00 | 450.00 | 450.00 | 450.00 | -1.10% | 2,100 |
| Feb 3, 2026 | 456.00 | 458.00 | 455.00 | 455.00 | 455.00 | -0.22% | 1,800 |
| Feb 2, 2026 | 460.00 | 460.00 | 451.00 | 456.00 | 456.00 | -0.87% | 2,000 |
| Jan 30, 2026 | 447.00 | 460.00 | 447.00 | 460.00 | 460.00 | -0.22% | 17,200 |
| Jan 29, 2026 | 450.00 | 479.00 | 448.00 | 461.00 | 461.00 | 1.32% | 7,200 |
| Jan 28, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 0.66% | 1,600 |
| Jan 27, 2026 | 454.00 | 458.00 | 451.00 | 452.00 | 452.00 | -1.31% | 3,300 |
| Jan 26, 2026 | 463.00 | 463.00 | 458.00 | 458.00 | 458.00 | -1.51% | 4,100 |
| Jan 23, 2026 | 473.00 | 473.00 | 465.00 | 465.00 | 465.00 | -0.85% | 7,500 |
| Jan 22, 2026 | 467.00 | 470.00 | 463.00 | 469.00 | 469.00 | 0.64% | 3,900 |
| Jan 21, 2026 | 473.00 | 475.00 | 466.00 | 466.00 | 466.00 | -1.48% | 7,200 |
| Jan 20, 2026 | 481.00 | 483.00 | 473.00 | 473.00 | 473.00 | -1.87% | 2,600 |
| Jan 19, 2026 | 472.00 | 490.00 | 470.00 | 482.00 | 482.00 | 2.55% | 15,700 |
| Jan 16, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 1.08% | 3,300 |
| Jan 15, 2026 | 461.00 | 465.00 | 456.00 | 465.00 | 465.00 | 2.65% | 4,100 |
| Jan 14, 2026 | 472.00 | 472.00 | 450.00 | 453.00 | 453.00 | -3.41% | 6,900 |
| Jan 13, 2026 | 476.00 | 476.00 | 464.00 | 469.00 | 469.00 | 1.52% | 2,800 |
| Jan 9, 2026 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | -1.28% | 4,200 |
| Jan 8, 2026 | 478.00 | 478.00 | 465.00 | 468.00 | 468.00 | -0.64% | 4,900 |
| Jan 7, 2026 | 480.00 | 480.00 | 467.00 | 471.00 | 471.00 | -0.42% | 5,900 |
| Jan 6, 2026 | 478.00 | 479.00 | 463.00 | 473.00 | 473.00 | 2.38% | 11,800 |
| Jan 5, 2026 | 464.00 | 475.00 | 456.00 | 462.00 | 462.00 | 3.13% | 25,400 |
| Dec 30, 2025 | 443.00 | 454.00 | 440.00 | 448.00 | 448.00 | 0.90% | 11,600 |
| Dec 29, 2025 | 433.00 | 454.00 | 433.00 | 444.00 | 444.00 | -2.84% | 12,200 |
| Dec 26, 2025 | 431.00 | 457.00 | 430.00 | 457.00 | 457.00 | 5.54% | 19,000 |
| Dec 25, 2025 | 440.00 | 440.00 | 433.00 | 433.00 | 433.00 | -1.14% | 7,500 |
| Dec 24, 2025 | 436.00 | 440.00 | 433.00 | 438.00 | 438.00 | 0.69% | 6,600 |
| Dec 23, 2025 | 426.00 | 441.00 | 426.00 | 435.00 | 435.00 | 2.11% | 20,200 |
| Dec 22, 2025 | 427.00 | 440.00 | 420.00 | 426.00 | 426.00 | -1.16% | 38,500 |
| Dec 19, 2025 | 433.00 | 437.00 | 418.00 | 431.00 | 431.00 | 0.23% | 20,100 |
| Dec 18, 2025 | 437.00 | 440.00 | 429.00 | 430.00 | 430.00 | -1.60% | 10,500 |
| Dec 17, 2025 | 441.00 | 441.00 | 418.00 | 437.00 | 437.00 | -0.68% | 32,600 |
| Dec 16, 2025 | 448.00 | 448.00 | 425.00 | 440.00 | 440.00 | -3.51% | 42,300 |
| Dec 15, 2025 | 431.00 | 460.00 | 410.00 | 456.00 | 456.00 | -3.18% | 116,300 |
| Dec 12, 2025 | 473.00 | 475.00 | 467.00 | 471.00 | 471.00 | 1.29% | 19,800 |
| Dec 11, 2025 | 462.00 | 469.00 | 461.00 | 465.00 | 465.00 | -0.43% | 4,800 |
| Dec 10, 2025 | 461.00 | 473.00 | 460.00 | 467.00 | 467.00 | 0.86% | 7,700 |
| Dec 9, 2025 | 477.00 | 477.00 | 455.00 | 463.00 | 463.00 | -3.34% | 25,000 |
| Dec 8, 2025 | 479.00 | 479.00 | 466.00 | 479.00 | 479.00 | 0.21% | 11,400 |
| Dec 5, 2025 | 473.00 | 489.00 | 467.00 | 478.00 | 478.00 | 1.27% | 9,800 |
| Dec 4, 2025 | 466.00 | 473.00 | 466.00 | 472.00 | 472.00 | 0.43% | 23,300 |
| Dec 3, 2025 | 486.00 | 486.00 | 470.00 | 470.00 | 470.00 | -3.09% | 17,700 |
| Dec 2, 2025 | 498.00 | 498.00 | 474.00 | 485.00 | 485.00 | -2.02% | 10,700 |
| Dec 1, 2025 | 514.00 | 514.00 | 495.00 | 495.00 | 495.00 | -1.79% | 14,600 |
| Nov 28, 2025 | 480.00 | 507.00 | 480.00 | 504.00 | 504.00 | 3.92% | 8,900 |
| Nov 27, 2025 | 481.00 | 490.00 | 481.00 | 485.00 | 485.00 | 1.25% | 5,100 |
| Nov 26, 2025 | 482.00 | 482.00 | 479.00 | 479.00 | 479.00 | -1.24% | 3,100 |
| Nov 25, 2025 | 502.00 | 502.00 | 478.00 | 485.00 | 485.00 | -0.21% | 8,900 |
| Nov 21, 2025 | 477.00 | 486.00 | 476.00 | 486.00 | 486.00 | 0.41% | 6,200 |
| Nov 20, 2025 | 484.00 | 487.00 | 483.00 | 484.00 | 484.00 | -1.02% | 5,700 |
| Nov 19, 2025 | 488.00 | 490.00 | 484.00 | 489.00 | 489.00 | 0.41% | 3,800 |
| Nov 18, 2025 | 493.00 | 493.00 | 481.00 | 487.00 | 487.00 | -1.62% | 15,600 |
| Nov 17, 2025 | 490.00 | 495.00 | 479.00 | 495.00 | 495.00 | 0.81% | 10,200 |
| Nov 14, 2025 | 490.00 | 501.00 | 489.00 | 491.00 | 491.00 | 0.20% | 19,200 |
| Nov 13, 2025 | 494.00 | 509.00 | 482.00 | 490.00 | 490.00 | 2.51% | 40,900 |
| Nov 12, 2025 | 475.00 | 479.00 | 470.00 | 478.00 | 478.00 | 0.63% | 6,600 |
| Nov 11, 2025 | 466.00 | 477.00 | 465.00 | 475.00 | 475.00 | 0.42% | 11,400 |
| Nov 10, 2025 | 481.00 | 481.00 | 472.00 | 473.00 | 473.00 | - | 3,800 |
| Nov 7, 2025 | 477.00 | 477.00 | 469.00 | 473.00 | 473.00 | -1.05% | 5,500 |
| Nov 6, 2025 | 479.00 | 479.00 | 472.00 | 478.00 | 478.00 | -0.42% | 4,700 |
| Nov 5, 2025 | 471.00 | 521.00 | 471.00 | 480.00 | 480.00 | 2.13% | 49,700 |
| Nov 4, 2025 | 521.00 | 521.00 | 468.00 | 470.00 | 470.00 | -6.19% | 67,300 |
| Oct 31, 2025 | 500.00 | 506.00 | 495.00 | 501.00 | 501.00 | -0.60% | 26,600 |
| Oct 30, 2025 | 517.00 | 517.00 | 490.00 | 504.00 | 504.00 | -2.33% | 28,500 |
| Oct 29, 2025 | 527.00 | 531.00 | 516.00 | 516.00 | 516.00 | -3.19% | 32,400 |
| Oct 28, 2025 | 539.00 | 541.00 | 533.00 | 533.00 | 533.00 | -0.93% | 4,400 |
| Oct 27, 2025 | 546.00 | 546.00 | 535.00 | 538.00 | 538.00 | -0.92% | 4,800 |
| Oct 24, 2025 | 556.00 | 556.00 | 542.00 | 543.00 | 543.00 | - | 6,300 |
| Oct 23, 2025 | 549.00 | 550.00 | 536.00 | 543.00 | 543.00 | -1.09% | 7,800 |
| Oct 22, 2025 | 551.00 | 559.00 | 545.00 | 549.00 | 549.00 | -0.36% | 4,200 |
| Oct 21, 2025 | 585.00 | 585.00 | 536.00 | 551.00 | 551.00 | -5.81% | 25,900 |
| Oct 20, 2025 | 575.00 | 600.00 | 557.00 | 585.00 | 585.00 | 3.91% | 62,400 |
| Oct 17, 2025 | 551.00 | 563.00 | 551.00 | 563.00 | 563.00 | 2.55% | 7,900 |
| Oct 16, 2025 | 530.00 | 551.00 | 530.00 | 549.00 | 549.00 | 3.58% | 10,900 |
| Oct 15, 2025 | 524.00 | 540.00 | 523.00 | 530.00 | 530.00 | 1.53% | 10,300 |
| Oct 14, 2025 | 530.00 | 539.00 | 516.00 | 522.00 | 522.00 | -4.40% | 27,200 |
| Oct 10, 2025 | 552.00 | 552.00 | 546.00 | 546.00 | 546.00 | -1.44% | 1,600 |
| Oct 9, 2025 | 560.00 | 562.00 | 554.00 | 554.00 | 554.00 | -1.07% | 2,800 |
| Oct 8, 2025 | 569.00 | 570.00 | 557.00 | 560.00 | 560.00 | -2.44% | 3,100 |