Skip to main content
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
+69.00 (2.75%)
Mar 10, 2026, 3:00 PM JST

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,550.002,550.002,481.002,511.002,511.00-0.99%12,000
Mar 6, 20262,555.002,584.002,534.002,536.002,536.00-0.74%1,500
Mar 5, 20262,637.002,637.002,550.002,555.002,555.000.71%800
Mar 4, 20262,547.002,598.002,522.002,537.002,537.00-2.31%6,500
Mar 3, 20262,574.002,620.002,506.002,597.002,597.000.35%3,900
Mar 2, 20262,592.002,620.002,540.002,588.002,588.00-0.15%4,900
Feb 27, 20262,550.002,596.002,550.002,592.002,592.002.09%3,300
Feb 26, 20262,582.002,616.002,528.002,539.002,539.00-1.93%6,200
Feb 25, 20262,647.002,665.002,586.002,589.002,589.00-1.11%10,300
Feb 24, 20262,575.002,700.002,544.002,618.002,618.003.68%18,700
Feb 20, 20262,416.002,525.002,416.002,525.002,525.003.23%7,100
Feb 19, 20262,393.002,450.002,393.002,446.002,446.001.87%4,400
Feb 18, 20262,406.002,406.002,391.002,401.002,401.00-0.21%2,100
Feb 17, 20262,410.002,410.002,406.002,406.002,406.00-1,000
Feb 16, 20262,400.002,411.002,400.002,406.002,406.001.39%6,000
Feb 13, 20262,372.002,380.002,372.002,373.002,373.000.04%2,300
Feb 12, 20262,360.002,398.002,350.002,372.002,372.000.59%8,200
Feb 10, 20262,350.002,358.002,346.002,358.002,358.000.90%1,100
Feb 9, 20262,307.002,347.002,307.002,337.002,337.00-0.43%2,500
Feb 6, 20262,295.002,355.002,295.002,347.002,347.000.09%3,000
Feb 5, 20262,333.002,345.002,315.002,345.002,345.000.30%5,200
Feb 4, 20262,275.002,338.002,275.002,338.002,338.001.52%1,300
Feb 3, 20262,311.002,314.002,285.002,303.002,303.00-0.09%2,000
Feb 2, 20262,300.002,306.002,295.002,305.002,305.000.13%1,300
Jan 30, 20262,267.002,307.002,265.002,302.002,302.000.57%6,000
Jan 29, 20262,345.002,345.002,267.002,289.002,289.00-0.26%2,200
Jan 28, 20262,296.002,296.002,295.002,295.002,295.00-1.29%600
Jan 27, 20262,338.002,338.002,325.002,325.002,325.00-0.43%1,400
Jan 26, 20262,351.002,354.002,290.002,335.002,335.000.52%5,600
Jan 23, 20262,299.002,342.002,261.002,323.002,323.001.09%5,500
Jan 22, 20262,250.002,298.002,240.002,298.002,298.002.13%11,900
Jan 21, 20262,235.002,254.002,230.002,250.002,250.00-0.84%3,700
Jan 20, 20262,282.002,282.002,260.002,269.002,269.000.49%4,900
Jan 19, 20262,274.002,276.002,258.002,258.002,258.00-2,000
Jan 16, 20262,252.002,258.002,230.002,258.002,258.00-0.96%2,200
Jan 15, 20262,267.002,286.002,230.002,280.002,280.000.22%4,300
Jan 14, 20262,289.002,290.002,269.002,275.002,275.00-0.66%3,400
Jan 13, 20262,290.002,290.002,280.002,290.002,290.000.13%5,700
Jan 9, 20262,265.002,290.002,265.002,287.002,287.000.97%2,100
Jan 8, 20262,290.002,290.002,265.002,265.002,265.00-2.24%2,600
Jan 7, 20262,320.002,320.002,281.002,317.002,317.00-0.34%2,600
Jan 6, 20262,340.002,342.002,276.002,325.002,325.00-0.64%3,000
Jan 5, 20262,321.002,340.002,321.002,340.002,340.000.82%1,400
Dec 30, 20252,321.002,355.002,269.002,321.002,321.000.04%4,600
Dec 29, 20252,341.002,350.002,314.002,320.002,320.001.27%1,100
Dec 26, 20252,240.002,311.002,240.002,291.002,291.002.28%3,200
Dec 25, 20252,157.002,240.002,157.002,240.002,240.004.48%9,900
Dec 24, 20252,110.002,144.002,110.002,144.002,144.001.66%4,900
Dec 23, 20252,111.002,111.002,100.002,109.002,109.00-0.47%6,900
Dec 22, 20252,105.002,119.002,101.002,119.002,119.000.67%1,100
Dec 19, 20252,108.002,108.002,095.002,105.002,105.00-0.14%2,800
Dec 18, 20252,108.002,108.002,108.002,108.002,108.00-600
Dec 17, 20252,104.002,108.002,104.002,108.002,108.000.38%300
Dec 16, 20252,092.002,100.002,091.002,100.002,100.00-6,500
Dec 15, 20252,116.002,116.002,100.002,100.002,100.00-0.52%1,800
Dec 12, 20252,114.002,114.002,090.002,111.002,111.00-0.14%5,500
Dec 11, 20252,092.002,114.002,092.002,114.002,114.00-3,200
Dec 10, 20252,115.002,115.002,100.002,114.002,114.00-0.05%3,800
Dec 9, 20252,117.002,117.002,100.002,115.002,115.00-0.14%3,100
Dec 8, 20252,118.002,119.002,100.002,118.002,118.000.14%1,800
Dec 4, 20252,115.002,115.002,115.002,115.002,115.00-0.05%100
Dec 3, 20252,116.002,116.002,116.002,116.002,116.000.33%100
Dec 1, 20252,099.002,110.002,099.002,109.002,109.00-0.47%1,000
Nov 28, 20252,101.002,119.002,097.002,119.002,119.000.76%3,600
Nov 27, 20252,103.002,103.002,103.002,103.002,103.00-0.76%100
Nov 26, 20252,119.002,119.002,119.002,119.002,119.00-0.05%100
Nov 25, 20252,109.002,120.002,095.002,120.002,120.000.52%5,200
Nov 21, 20252,100.002,109.002,081.002,109.002,109.000.05%500
Nov 20, 20252,108.002,108.002,108.002,108.002,108.000.38%100
Nov 19, 20252,100.002,100.002,100.002,100.002,100.00-0.33%200
Nov 18, 20252,100.002,107.002,095.002,107.002,107.00-0.28%800
Nov 17, 20252,113.002,113.002,113.002,113.002,113.00-0.75%1,200
Nov 14, 20252,100.002,135.002,100.002,129.002,129.000.19%1,600
Nov 13, 20252,125.002,125.002,104.002,125.002,125.00-0.75%1,800
Nov 12, 20252,130.002,155.002,130.002,141.002,141.000.52%3,700
Nov 11, 20252,129.002,130.002,129.002,130.002,130.000.05%1,100
Nov 10, 20252,136.002,136.002,101.002,129.002,129.001.38%1,500
Nov 6, 20252,100.002,100.002,100.002,100.002,100.000.24%100
Nov 5, 20252,086.002,118.002,086.002,095.002,095.000.43%900
Nov 4, 20252,100.002,100.002,086.002,086.002,086.00-0.67%1,500
Oct 31, 20252,145.002,145.002,100.002,100.002,100.00-0.71%1,200
Oct 30, 20252,092.002,115.002,092.002,115.002,115.000.81%600
Oct 29, 20252,102.002,102.002,098.002,098.002,098.00-0.19%2,100
Oct 28, 20252,120.002,120.002,102.002,102.002,102.00-2.23%600
Oct 27, 20252,135.002,150.002,100.002,150.002,150.000.75%3,500
Oct 24, 20252,171.002,171.002,100.002,134.002,134.00-1.43%1,300
Oct 23, 20252,144.002,165.002,103.002,165.002,165.000.19%1,000
Oct 22, 20252,074.002,161.002,074.002,161.002,161.003.15%1,600
Oct 21, 20252,097.002,097.002,095.002,095.002,095.00-0.29%200
Oct 20, 20252,120.002,120.002,101.002,101.002,101.00-0.90%600
Oct 17, 20252,063.002,120.002,063.002,120.002,120.001.78%1,300
Oct 16, 20252,071.002,100.002,071.002,083.002,083.000.92%1,100
Oct 15, 20252,036.002,064.002,036.002,064.002,064.000.93%600
Oct 14, 20252,042.002,071.002,022.002,045.002,045.00-1.30%3,200
Oct 10, 20252,063.002,093.002,040.002,072.002,072.00-1.33%5,400
Oct 9, 20252,099.002,101.002,085.002,100.002,100.000.53%2,300
Oct 8, 20252,091.002,139.002,065.002,089.002,089.00-1.00%2,600
Oct 7, 20252,110.002,110.002,110.002,110.002,110.000.43%700
Oct 6, 20252,117.002,120.002,101.002,101.002,101.000.24%1,000
Oct 3, 20252,080.002,096.002,080.002,096.002,096.000.77%300