Skip to main content
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
+15.00 (0.38%)
At close: Mar 9, 2026

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,880.003,936.003,838.003,930.003,930.00-0.15%360,600
Mar 5, 20264,000.004,035.003,929.003,936.003,936.00-0.15%410,100
Mar 4, 20263,953.003,975.003,890.003,942.003,942.00-1.45%464,100
Mar 3, 20264,114.004,118.004,000.004,000.004,000.00-3.75%287,800
Mar 2, 20264,200.004,230.004,149.004,156.004,156.00-0.81%255,200
Feb 27, 20264,143.004,195.004,109.004,190.004,190.001.16%418,300
Feb 26, 20264,110.004,165.004,089.004,142.004,142.001.54%454,100
Feb 25, 20264,089.004,109.004,069.004,079.004,079.00-1.00%370,000
Feb 24, 20264,055.004,150.004,055.004,120.004,120.001.70%374,100
Feb 20, 20264,098.004,100.004,036.004,051.004,051.00-1.15%295,200
Feb 19, 20264,042.004,098.004,028.004,098.004,098.000.59%210,100
Feb 18, 20264,030.004,085.004,021.004,074.004,074.001.70%245,500
Feb 17, 20264,027.004,038.003,972.004,006.004,006.00-0.99%297,200
Feb 16, 20264,071.004,094.004,022.004,046.004,046.00-0.07%283,300
Feb 13, 20264,062.004,085.003,988.004,049.004,049.000.22%438,600
Feb 12, 20264,086.004,100.004,040.004,040.004,040.00-2.16%434,300
Feb 10, 20264,100.004,155.004,066.004,129.004,129.000.81%415,800
Feb 9, 20264,266.004,266.004,082.004,096.004,096.00-2.38%556,100
Feb 6, 20264,140.004,403.004,101.004,196.004,196.001.35%1,148,000
Feb 5, 20264,163.004,182.004,138.004,140.004,140.000.46%213,100
Feb 4, 20264,100.004,150.004,090.004,121.004,121.000.63%266,700
Feb 3, 20264,091.004,140.004,070.004,095.004,095.000.86%325,700
Feb 2, 20264,131.004,136.004,060.004,060.004,060.00-0.56%262,600
Jan 30, 20264,035.004,090.004,012.004,083.004,083.001.69%339,300
Jan 29, 20263,974.004,015.003,936.004,015.004,015.000.65%240,300
Jan 28, 20264,017.004,026.003,977.003,989.003,989.00-1.77%373,300
Jan 27, 20264,061.004,070.004,015.004,061.004,061.00-1.58%340,300
Jan 26, 20264,135.004,163.004,112.004,126.004,126.00-1.43%216,000
Jan 23, 20264,144.004,186.004,114.004,186.004,186.001.36%206,400
Jan 22, 20264,114.004,149.004,099.004,130.004,130.001.05%162,700
Jan 21, 20264,073.004,097.004,059.004,087.004,087.00-1.02%205,600
Jan 20, 20264,107.004,133.004,070.004,129.004,129.001.13%195,600
Jan 19, 20264,129.004,142.004,083.004,083.004,083.00-1.78%227,600
Jan 16, 20264,136.004,170.004,110.004,157.004,157.00-0.55%203,000
Jan 15, 20264,180.004,192.004,131.004,180.004,180.00-231,800
Jan 14, 20264,170.004,229.004,166.004,180.004,180.00-0.38%258,100
Jan 13, 20264,200.004,218.004,156.004,196.004,196.000.21%171,300
Jan 9, 20264,236.004,240.004,155.004,187.004,187.00-1.16%266,200
Jan 8, 20264,252.004,260.004,174.004,236.004,236.000.57%424,200
Jan 7, 20264,110.004,217.004,105.004,212.004,212.002.71%551,600
Jan 6, 20264,083.004,150.004,053.004,101.004,101.00-0.58%290,200
Jan 5, 20264,090.004,151.004,068.004,125.004,125.001.18%251,300
Dec 30, 20254,106.004,111.004,071.004,077.004,077.00-0.71%219,500
Dec 29, 20254,120.004,124.004,090.004,106.004,106.00-0.58%258,000
Dec 26, 20254,180.004,205.004,130.004,130.004,130.00-0.89%202,700
Dec 25, 20254,145.004,167.004,110.004,167.004,167.001.12%215,800
Dec 24, 20254,130.004,142.004,087.004,121.004,121.00-0.51%278,100
Dec 23, 20254,073.004,148.004,050.004,142.004,142.002.22%340,800
Dec 22, 20254,079.004,081.004,009.004,052.004,052.000.15%247,400
Dec 19, 20254,058.004,079.004,027.004,046.004,046.00-0.66%343,100
Dec 18, 20254,022.004,076.003,978.004,073.004,073.001.50%575,000
Dec 17, 20253,966.004,036.003,949.004,013.004,013.000.98%596,400
Dec 16, 20253,871.003,976.003,866.003,974.003,974.003.27%619,800
Dec 15, 20253,836.003,857.003,805.003,848.003,848.001.48%306,500
Dec 12, 20253,777.003,806.003,770.003,792.003,792.000.26%296,500
Dec 11, 20253,875.003,875.003,780.003,782.003,782.00-2.45%245,200
Dec 10, 20253,810.003,893.003,810.003,877.003,877.001.23%251,700
Dec 9, 20253,796.003,830.003,761.003,830.003,830.00-0.03%311,300
Dec 8, 20253,862.003,863.003,810.003,831.003,831.000.24%186,700
Dec 5, 20253,837.003,879.003,820.003,822.003,822.00-0.73%174,200
Dec 4, 20253,755.003,866.003,755.003,850.003,850.001.21%299,500
Dec 3, 20253,801.003,831.003,771.003,804.003,804.00-1.45%338,100
Dec 2, 20253,811.003,864.003,810.003,860.003,860.00-0.03%217,600
Dec 1, 20253,903.003,908.003,847.003,861.003,861.00-1.23%247,600
Nov 28, 20253,920.003,943.003,907.003,909.003,909.00-0.08%252,200
Nov 27, 20253,880.003,915.003,863.003,912.003,912.000.38%232,400
Nov 26, 20253,899.003,919.003,862.003,897.003,897.000.67%247,300
Nov 25, 20253,852.003,881.003,830.003,871.003,871.000.49%251,700
Nov 21, 20253,798.003,865.003,798.003,852.003,852.001.77%262,400
Nov 20, 20253,768.003,825.003,763.003,785.003,785.000.80%294,200
Nov 19, 20253,815.003,832.003,742.003,755.003,755.00-1.80%319,700
Nov 18, 20253,825.003,866.003,815.003,824.003,824.000.24%354,000
Nov 17, 20253,855.003,870.003,728.003,815.003,815.00-2.38%659,000
Nov 14, 20253,919.003,950.003,896.003,908.003,908.00-0.20%295,600
Nov 13, 20253,913.003,925.003,893.003,916.003,916.000.31%355,400
Nov 12, 20253,964.003,974.003,853.003,904.003,904.00-0.99%663,800
Nov 11, 20254,025.004,033.003,914.003,943.003,943.00-0.05%1,987,900
Nov 10, 20253,613.003,965.003,556.003,945.003,945.0011.16%2,257,000
Nov 7, 20253,543.003,574.003,543.003,549.003,549.000.17%217,500
Nov 6, 20253,553.003,573.003,542.003,543.003,543.00-0.28%180,800
Nov 5, 20253,600.003,614.003,525.003,553.003,553.00-0.73%245,600
Nov 4, 20253,567.003,614.003,558.003,579.003,579.000.11%299,200
Oct 31, 20253,582.003,584.003,545.003,575.003,575.000.99%309,800
Oct 30, 20253,520.003,542.003,509.003,540.003,540.001.14%324,900
Oct 29, 20253,572.003,592.003,500.003,500.003,500.00-2.32%340,500
Oct 28, 20253,655.003,661.003,583.003,583.003,583.00-2.50%396,000
Oct 27, 20253,650.003,680.003,643.003,675.003,675.001.46%293,500
Oct 24, 20253,648.003,663.003,617.003,622.003,622.00-0.71%261,300
Oct 23, 20253,640.003,674.003,630.003,648.003,648.000.25%316,500
Oct 22, 20253,634.003,666.003,632.003,639.003,639.000.14%453,400
Oct 21, 20253,615.003,659.003,615.003,634.003,634.000.97%448,100
Oct 20, 20253,586.003,616.003,566.003,599.003,599.001.70%418,200
Oct 17, 20253,524.003,557.003,521.003,539.003,539.00-0.03%224,200
Oct 16, 20253,520.003,546.003,517.003,540.003,540.001.26%308,200
Oct 15, 20253,493.003,519.003,488.003,496.003,496.000.84%296,900
Oct 14, 20253,456.003,507.003,444.003,467.003,467.00-1.48%739,700
Oct 10, 20253,557.003,574.003,519.003,519.003,519.00-2.01%385,500
Oct 9, 20253,570.003,598.003,564.003,591.003,591.00-0.53%323,800
Oct 8, 20253,594.003,635.003,587.003,610.003,610.000.36%371,900
Oct 7, 20253,579.003,613.003,571.003,597.003,597.000.11%319,900