Tsuruya Co., Ltd. (TYO:5386)
Japan
· Delayed Price · Currency is JPY 365.00
-3.00 (-0.82%)
Mar 10, 2026, 1:51 PM JST
Tsuruya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 369.00 | 372.00 | 358.00 | 368.00 | 368.00 | -2.13% | 28,900 |
| Mar 6, 2026 | 372.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | 11,700 |
| Mar 5, 2026 | 375.00 | 377.00 | 370.00 | 372.00 | 372.00 | 1.09% | 20,100 |
| Mar 4, 2026 | 376.00 | 380.00 | 366.00 | 368.00 | 368.00 | -2.65% | 22,900 |
| Mar 3, 2026 | 381.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.31% | 22,000 |
| Mar 2, 2026 | 387.00 | 389.00 | 379.00 | 383.00 | 383.00 | -1.79% | 38,000 |
| Feb 27, 2026 | 387.00 | 391.00 | 384.00 | 390.00 | 390.00 | 0.52% | 18,200 |
| Feb 26, 2026 | 385.00 | 392.00 | 383.00 | 388.00 | 388.00 | 1.04% | 21,300 |
| Feb 25, 2026 | 386.00 | 389.00 | 382.00 | 384.00 | 384.00 | - | 13,700 |
| Feb 24, 2026 | 381.00 | 386.00 | 380.00 | 384.00 | 384.00 | 0.26% | 23,600 |
| Feb 20, 2026 | 384.00 | 386.00 | 381.00 | 383.00 | 383.00 | -0.26% | 15,100 |
| Feb 19, 2026 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | -1.03% | 31,300 |
| Feb 18, 2026 | 389.00 | 399.00 | 380.00 | 388.00 | 388.00 | -1.52% | 91,200 |
| Feb 17, 2026 | 406.00 | 406.00 | 390.00 | 394.00 | 394.00 | -3.19% | 145,800 |
| Feb 16, 2026 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | - | 19,400 |
| Feb 13, 2026 | 409.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.49% | 14,300 |
| Feb 12, 2026 | 407.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.74% | 9,900 |
| Feb 10, 2026 | 405.00 | 407.00 | 404.00 | 406.00 | 406.00 | -0.25% | 39,800 |
| Feb 9, 2026 | 408.00 | 409.00 | 397.00 | 407.00 | 407.00 | - | 64,600 |
| Feb 6, 2026 | 403.00 | 407.00 | 399.00 | 407.00 | 407.00 | - | 29,100 |
| Feb 5, 2026 | 412.00 | 413.00 | 398.00 | 407.00 | 407.00 | -1.45% | 72,400 |
| Feb 4, 2026 | 414.00 | 417.00 | 410.00 | 413.00 | 413.00 | -0.24% | 30,400 |
| Feb 3, 2026 | 412.00 | 416.00 | 412.00 | 414.00 | 414.00 | - | 13,700 |
| Feb 2, 2026 | 407.00 | 414.00 | 406.00 | 414.00 | 414.00 | 0.49% | 62,900 |
| Jan 30, 2026 | 407.00 | 415.00 | 407.00 | 412.00 | 412.00 | 1.23% | 29,800 |
| Jan 29, 2026 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.74% | 2,900 |
| Jan 28, 2026 | 407.00 | 407.00 | 403.00 | 404.00 | 404.00 | -0.98% | 40,000 |
| Jan 27, 2026 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 12,000 |
| Jan 26, 2026 | 405.00 | 406.00 | 405.00 | 406.00 | 406.00 | - | 8,500 |
| Jan 23, 2026 | 407.00 | 408.00 | 405.00 | 406.00 | 406.00 | -0.25% | 15,700 |
| Jan 22, 2026 | 404.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.74% | 31,700 |
| Jan 21, 2026 | 405.00 | 405.00 | 403.00 | 404.00 | 404.00 | -0.25% | 26,800 |
| Jan 20, 2026 | 404.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.25% | 21,600 |
| Jan 19, 2026 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | -0.74% | 21,900 |
| Jan 16, 2026 | 407.00 | 407.00 | 405.00 | 407.00 | 407.00 | - | 16,300 |
| Jan 15, 2026 | 406.00 | 407.00 | 406.00 | 407.00 | 407.00 | 0.25% | 9,500 |
| Jan 14, 2026 | 406.00 | 408.00 | 405.00 | 406.00 | 406.00 | - | 10,500 |
| Jan 13, 2026 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.25% | 15,000 |
| Jan 9, 2026 | 407.00 | 409.00 | 406.00 | 407.00 | 407.00 | - | 10,600 |
| Jan 8, 2026 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | - | 8,300 |
| Jan 7, 2026 | 408.00 | 410.00 | 402.00 | 407.00 | 407.00 | -0.25% | 134,700 |
| Jan 6, 2026 | 408.00 | 409.00 | 406.00 | 408.00 | 408.00 | - | 24,000 |
| Jan 5, 2026 | 411.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.73% | 66,100 |
| Dec 30, 2025 | 411.00 | 411.00 | 408.00 | 411.00 | 411.00 | - | 14,200 |
| Dec 29, 2025 | 410.00 | 411.00 | 409.00 | 411.00 | 411.00 | 0.98% | 12,300 |
| Dec 26, 2025 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.25% | 23,700 |
| Dec 25, 2025 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | -0.24% | 10,600 |
| Dec 24, 2025 | 409.00 | 411.00 | 408.00 | 409.00 | 409.00 | - | 5,900 |
| Dec 23, 2025 | 407.00 | 410.00 | 406.00 | 409.00 | 409.00 | 0.49% | 19,700 |
| Dec 22, 2025 | 407.00 | 407.00 | 403.00 | 407.00 | 407.00 | - | 39,100 |
| Dec 19, 2025 | 407.00 | 407.00 | 405.00 | 407.00 | 407.00 | - | 62,300 |
| Dec 18, 2025 | 408.00 | 410.00 | 401.00 | 407.00 | 407.00 | -0.25% | 46,200 |
| Dec 17, 2025 | 410.00 | 410.00 | 400.00 | 408.00 | 408.00 | -0.49% | 152,200 |
| Dec 16, 2025 | 407.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.99% | 8,000 |
| Dec 15, 2025 | 412.00 | 414.00 | 403.00 | 406.00 | 406.00 | -2.17% | 31,100 |
| Dec 12, 2025 | 410.00 | 418.00 | 405.00 | 415.00 | 415.00 | 1.47% | 23,200 |
| Dec 11, 2025 | 409.00 | 410.00 | 408.00 | 409.00 | 409.00 | 0.49% | 3,300 |
| Dec 10, 2025 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.25% | 8,000 |
| Dec 9, 2025 | 411.00 | 412.00 | 407.00 | 408.00 | 408.00 | -0.97% | 7,600 |
| Dec 8, 2025 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 0.24% | 3,600 |
| Dec 5, 2025 | 411.00 | 413.00 | 409.00 | 411.00 | 411.00 | -1.44% | 11,300 |
| Dec 4, 2025 | 414.00 | 417.00 | 411.00 | 417.00 | 417.00 | 0.72% | 6,400 |
| Dec 3, 2025 | 412.00 | 415.00 | 409.00 | 414.00 | 414.00 | -0.24% | 27,800 |
| Dec 2, 2025 | 419.00 | 419.00 | 412.00 | 415.00 | 415.00 | -0.24% | 18,800 |
| Dec 1, 2025 | 417.00 | 417.00 | 415.00 | 416.00 | 416.00 | -0.24% | 2,800 |
| Nov 28, 2025 | 417.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.24% | 800 |
| Nov 27, 2025 | 410.00 | 421.00 | 410.00 | 416.00 | 416.00 | 1.46% | 12,400 |
| Nov 26, 2025 | 414.00 | 414.00 | 405.00 | 410.00 | 410.00 | -0.97% | 66,700 |
| Nov 25, 2025 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | -0.72% | 12,300 |
| Nov 21, 2025 | 415.00 | 418.00 | 414.00 | 417.00 | 417.00 | 0.24% | 11,200 |
| Nov 20, 2025 | 417.00 | 417.00 | 415.00 | 416.00 | 416.00 | -0.24% | 2,200 |
| Nov 19, 2025 | 416.00 | 418.00 | 414.00 | 417.00 | 417.00 | -0.48% | 5,400 |
| Nov 18, 2025 | 416.00 | 424.00 | 412.00 | 419.00 | 419.00 | 0.96% | 7,800 |
| Nov 17, 2025 | 416.00 | 417.00 | 414.00 | 415.00 | 415.00 | -0.24% | 7,200 |
| Nov 14, 2025 | 416.00 | 421.00 | 413.00 | 416.00 | 416.00 | 0.24% | 12,900 |
| Nov 13, 2025 | 421.00 | 423.00 | 412.00 | 415.00 | 415.00 | -2.58% | 27,900 |
| Nov 12, 2025 | 420.00 | 430.00 | 419.00 | 426.00 | 426.00 | 2.16% | 12,000 |
| Nov 11, 2025 | 434.00 | 434.00 | 414.00 | 417.00 | 417.00 | -3.92% | 69,000 |
| Nov 10, 2025 | 417.00 | 438.00 | 417.00 | 434.00 | 434.00 | 3.58% | 31,700 |
| Nov 7, 2025 | 415.00 | 430.00 | 414.00 | 419.00 | 419.00 | 0.72% | 30,200 |
| Nov 6, 2025 | 417.00 | 418.00 | 414.00 | 416.00 | 416.00 | -0.24% | 3,400 |
| Nov 5, 2025 | 414.00 | 418.00 | 409.00 | 417.00 | 417.00 | 0.97% | 22,900 |
| Nov 4, 2025 | 413.00 | 421.00 | 409.00 | 413.00 | 413.00 | - | 11,700 |
| Oct 31, 2025 | 413.00 | 420.00 | 402.00 | 413.00 | 413.00 | 0.98% | 54,100 |
| Oct 30, 2025 | 411.00 | 411.00 | 408.00 | 409.00 | 409.00 | -0.49% | 7,600 |
| Oct 29, 2025 | 412.00 | 412.00 | 407.00 | 411.00 | 411.00 | -0.24% | 7,700 |
| Oct 28, 2025 | 413.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.24% | 6,900 |
| Oct 27, 2025 | 408.00 | 415.00 | 405.00 | 413.00 | 413.00 | 1.72% | 9,400 |
| Oct 24, 2025 | 403.00 | 407.00 | 400.00 | 406.00 | 406.00 | 0.50% | 17,700 |
| Oct 23, 2025 | 405.00 | 409.00 | 400.00 | 404.00 | 404.00 | -0.25% | 41,900 |
| Oct 22, 2025 | 400.00 | 406.00 | 400.00 | 405.00 | 405.00 | -0.25% | 12,400 |
| Oct 21, 2025 | 405.00 | 406.00 | 404.00 | 406.00 | 406.00 | 0.25% | 4,300 |
| Oct 20, 2025 | 402.00 | 408.00 | 402.00 | 405.00 | 405.00 | - | 21,200 |
| Oct 17, 2025 | 408.00 | 408.00 | 397.00 | 405.00 | 405.00 | -1.22% | 28,600 |
| Oct 16, 2025 | 407.00 | 410.00 | 406.00 | 410.00 | 410.00 | 1.23% | 3,600 |
| Oct 15, 2025 | 400.00 | 409.00 | 400.00 | 405.00 | 405.00 | 1.00% | 13,400 |
| Oct 14, 2025 | 418.00 | 427.00 | 399.00 | 401.00 | 401.00 | -3.84% | 60,400 |
| Oct 10, 2025 | 421.00 | 421.00 | 411.00 | 417.00 | 417.00 | -0.95% | 14,800 |
| Oct 9, 2025 | 432.00 | 435.00 | 421.00 | 421.00 | 421.00 | -2.09% | 14,200 |
| Oct 8, 2025 | 430.00 | 434.00 | 424.00 | 430.00 | 430.00 | 1.18% | 12,500 |