Skip to main content
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
+8.00 (0.22%)
Apr 28, 2026, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,722.003,728.003,630.003,700.003,700.000.22%350,500
Apr 27, 20263,685.003,717.003,679.003,692.003,692.00-0.30%187,800
Apr 24, 20263,688.003,703.003,659.003,703.003,703.000.41%191,300
Apr 23, 20263,680.003,700.003,667.003,688.003,688.00-0.05%309,600
Apr 22, 20263,712.003,722.003,664.003,690.003,690.00-0.75%397,500
Apr 21, 20263,746.003,750.003,715.003,718.003,718.00-0.75%327,600
Apr 20, 20263,791.003,791.003,742.003,746.003,746.00-0.19%145,200
Apr 17, 20263,753.003,780.003,748.003,753.003,753.00-175,800
Apr 16, 20263,800.003,807.003,753.003,753.003,753.00-0.77%176,400
Apr 15, 20263,750.003,782.003,750.003,782.003,782.000.85%161,600
Apr 14, 20263,765.003,790.003,735.003,750.003,750.00-0.35%165,100
Apr 13, 20263,778.003,792.003,752.003,763.003,763.00-0.42%189,900
Apr 10, 20263,830.003,834.003,778.003,779.003,779.00-1.13%206,700
Apr 9, 20263,854.003,870.003,814.003,822.003,822.00-0.42%200,100
Apr 8, 20263,898.003,898.003,829.003,838.003,838.000.26%227,100
Apr 7, 20263,844.003,866.003,800.003,828.003,828.00-0.10%166,100
Apr 6, 20263,844.003,860.003,831.003,832.003,832.00-0.31%185,700
Apr 3, 20263,852.003,868.003,834.003,844.003,844.000.34%166,800
Apr 2, 20263,854.003,870.003,808.003,831.003,831.00-0.10%217,100
Apr 1, 20263,830.003,835.003,794.003,835.003,835.002.38%324,300
Mar 31, 20263,739.003,790.003,714.003,746.003,746.000.19%284,400
Mar 30, 20263,679.003,756.003,674.003,739.003,739.00-3.46%344,500
Mar 27, 20263,860.003,890.003,842.003,873.003,797.000.75%398,800
Mar 26, 20263,842.003,854.003,808.003,844.003,768.570.39%216,800
Mar 25, 20263,822.003,847.003,806.003,829.003,753.860.87%253,400
Mar 24, 20263,765.003,798.003,760.003,796.003,721.512.26%308,500
Mar 23, 20263,763.003,776.003,712.003,712.003,639.16-1.36%297,400
Mar 19, 20263,826.003,840.003,763.003,763.003,689.16-2.39%478,500
Mar 18, 20263,845.003,862.003,819.003,855.003,779.350.36%378,500
Mar 17, 20263,820.003,843.003,813.003,841.003,765.630.55%317,000
Mar 16, 20263,850.003,854.003,818.003,820.003,745.04-0.42%213,200
Mar 13, 20263,826.003,863.003,824.003,836.003,760.73-0.52%247,900
Mar 12, 20263,928.003,928.003,826.003,856.003,780.33-3.07%390,100
Mar 11, 20263,971.004,030.003,971.003,978.003,899.940.23%309,900
Mar 10, 20263,980.003,980.003,925.003,969.003,891.120.61%320,000
Mar 9, 20263,873.003,958.003,829.003,945.003,867.590.38%454,000
Mar 6, 20263,880.003,936.003,838.003,930.003,852.88-0.15%360,600
Mar 5, 20264,000.004,035.003,929.003,936.003,858.76-0.15%410,100
Mar 4, 20263,953.003,975.003,890.003,942.003,864.65-1.45%464,100
Mar 3, 20264,114.004,118.004,000.004,000.003,921.51-3.75%287,800
Mar 2, 20264,200.004,230.004,149.004,156.004,074.45-0.81%255,200
Feb 27, 20264,143.004,195.004,109.004,190.004,107.781.16%418,300
Feb 26, 20264,110.004,165.004,089.004,142.004,060.721.54%454,100
Feb 25, 20264,089.004,109.004,069.004,079.003,998.96-1.00%370,000
Feb 24, 20264,055.004,150.004,055.004,120.004,039.151.70%374,100
Feb 20, 20264,098.004,100.004,036.004,051.003,971.51-1.15%295,200
Feb 19, 20264,042.004,098.004,028.004,098.004,017.580.59%210,100
Feb 18, 20264,030.004,085.004,021.004,074.003,994.061.70%245,500
Feb 17, 20264,027.004,038.003,972.004,006.003,927.39-0.99%297,200
Feb 16, 20264,071.004,094.004,022.004,046.003,966.61-0.07%283,300
Feb 13, 20264,062.004,085.003,988.004,049.003,969.550.22%438,600
Feb 12, 20264,086.004,100.004,040.004,040.003,960.72-2.16%434,300
Feb 10, 20264,100.004,155.004,066.004,129.004,047.980.81%415,800
Feb 9, 20264,266.004,266.004,082.004,096.004,015.62-2.38%556,100
Feb 6, 20264,140.004,403.004,101.004,196.004,113.661.35%1,148,000
Feb 5, 20264,163.004,182.004,138.004,140.004,058.760.46%213,100
Feb 4, 20264,100.004,150.004,090.004,121.004,040.130.63%266,700
Feb 3, 20264,091.004,140.004,070.004,095.004,014.640.86%325,700
Feb 2, 20264,131.004,136.004,060.004,060.003,980.33-0.56%262,600
Jan 30, 20264,035.004,090.004,012.004,083.004,002.881.69%339,300
Jan 29, 20263,974.004,015.003,936.004,015.003,936.210.65%240,300
Jan 28, 20264,017.004,026.003,977.003,989.003,910.72-1.77%373,300
Jan 27, 20264,061.004,070.004,015.004,061.003,981.31-1.58%340,300
Jan 26, 20264,135.004,163.004,112.004,126.004,045.04-1.43%216,000
Jan 23, 20264,144.004,186.004,114.004,186.004,103.861.36%206,400
Jan 22, 20264,114.004,149.004,099.004,130.004,048.961.05%162,700
Jan 21, 20264,073.004,097.004,059.004,087.004,006.80-1.02%205,600
Jan 20, 20264,107.004,133.004,070.004,129.004,047.981.13%195,600
Jan 19, 20264,129.004,142.004,083.004,083.004,002.88-1.78%227,600
Jan 16, 20264,136.004,170.004,110.004,157.004,075.43-0.55%203,000
Jan 15, 20264,180.004,192.004,131.004,180.004,097.98-231,800
Jan 14, 20264,170.004,229.004,166.004,180.004,097.98-0.38%258,100
Jan 13, 20264,200.004,218.004,156.004,196.004,113.660.21%171,300
Jan 9, 20264,236.004,240.004,155.004,187.004,104.84-1.16%266,200
Jan 8, 20264,252.004,260.004,174.004,236.004,152.880.57%424,200
Jan 7, 20264,110.004,217.004,105.004,212.004,129.352.71%551,600
Jan 6, 20264,083.004,150.004,053.004,101.004,020.53-0.58%290,200
Jan 5, 20264,090.004,151.004,068.004,125.004,044.051.18%251,300
Dec 30, 20254,106.004,111.004,071.004,077.003,997.00-0.71%219,500
Dec 29, 20254,120.004,124.004,090.004,106.004,025.43-0.58%258,000
Dec 26, 20254,180.004,205.004,130.004,130.004,048.96-0.89%202,700
Dec 25, 20254,145.004,167.004,110.004,167.004,085.231.12%215,800
Dec 24, 20254,130.004,142.004,087.004,121.004,040.13-0.51%278,100
Dec 23, 20254,073.004,148.004,050.004,142.004,060.722.22%340,800
Dec 22, 20254,079.004,081.004,009.004,052.003,972.490.15%247,400
Dec 19, 20254,058.004,079.004,027.004,046.003,966.61-0.66%343,100
Dec 18, 20254,022.004,076.003,978.004,073.003,993.081.50%575,000
Dec 17, 20253,966.004,036.003,949.004,013.003,934.250.98%596,400
Dec 16, 20253,871.003,976.003,866.003,974.003,896.023.27%619,800
Dec 15, 20253,836.003,857.003,805.003,848.003,772.491.48%306,500
Dec 12, 20253,777.003,806.003,770.003,792.003,717.590.26%296,500
Dec 11, 20253,875.003,875.003,780.003,782.003,707.79-2.45%245,200
Dec 10, 20253,810.003,893.003,810.003,877.003,800.921.23%251,700
Dec 9, 20253,796.003,830.003,761.003,830.003,754.84-0.03%311,300
Dec 8, 20253,862.003,863.003,810.003,831.003,755.820.24%186,700
Dec 5, 20253,837.003,879.003,820.003,822.003,747.00-0.73%174,200
Dec 4, 20253,755.003,866.003,755.003,850.003,774.451.21%299,500
Dec 3, 20253,801.003,831.003,771.003,804.003,729.35-1.45%338,100
Dec 2, 20253,811.003,864.003,810.003,860.003,784.26-0.03%217,600
Dec 1, 20253,903.003,908.003,847.003,861.003,785.24-1.23%247,600