Skip to main content
Tenryu Saw Mfg. Co., Ltd. (TYO:5945)
Japan flag Japan · Delayed Price · Currency is JPY
2,518.00
0.00 (0.00%)
Apr 27, 2026, 3:30 PM JST

Tenryu Saw Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,500.002,518.002,495.002,518.002,518.00-0.79%1,500
Apr 24, 20262,540.002,541.002,538.002,538.002,538.000.36%1,400
Apr 23, 20262,490.002,529.002,490.002,529.002,529.001.20%3,500
Apr 22, 20262,491.002,505.002,491.002,499.002,499.00-0.40%1,400
Apr 21, 20262,466.002,516.002,466.002,509.002,509.000.36%600
Apr 20, 20262,530.002,530.002,491.002,500.002,500.00-0.79%2,200
Apr 17, 20262,492.002,520.002,490.002,520.002,520.000.96%1,200
Apr 16, 20262,529.002,529.002,495.002,496.002,496.00-0.76%800
Apr 15, 20262,517.002,517.002,490.002,515.002,515.00-0.20%4,400
Apr 14, 20262,492.002,520.002,492.002,520.002,520.00-0.47%1,000
Apr 10, 20262,527.002,550.002,509.002,532.002,532.001.28%2,400
Apr 9, 20262,500.002,500.002,500.002,500.002,500.000.48%100
Apr 8, 20262,500.002,500.002,462.002,488.002,488.001.14%2,000
Apr 7, 20262,469.002,479.002,460.002,460.002,460.00-0.45%4,200
Apr 6, 20262,435.002,490.002,421.002,471.002,471.001.31%3,300
Apr 3, 20262,437.002,445.002,425.002,439.002,439.00-0.81%4,600
Apr 2, 20262,458.002,469.002,450.002,459.002,459.00-0.73%4,200
Apr 1, 20262,460.002,479.002,459.002,477.002,477.001.18%3,800
Mar 31, 20262,458.002,458.002,412.002,448.002,448.00-0.41%1,400
Mar 30, 20262,500.002,500.002,420.002,458.002,458.00-3.80%2,400
Mar 27, 20262,550.002,555.002,526.002,555.002,476.00-5,900
Mar 26, 20262,550.002,559.002,529.002,555.002,476.00-0.23%3,800
Mar 25, 20262,598.002,600.002,558.002,561.002,481.810.04%4,200
Mar 24, 20262,587.002,587.002,534.002,560.002,480.850.12%6,500
Mar 23, 20262,550.002,594.002,520.002,557.002,477.94-1.65%4,900
Mar 19, 20262,564.002,600.002,528.002,600.002,519.611.36%3,300
Mar 18, 20262,580.002,586.002,534.002,565.002,485.69-0.58%5,800
Mar 17, 20262,548.002,580.002,530.002,580.002,500.231.18%400
Mar 16, 20262,510.002,550.002,510.002,550.002,471.151.35%1,300
Mar 13, 20262,525.002,525.002,511.002,516.002,438.21-1.14%900
Mar 12, 20262,545.002,545.002,520.002,545.002,466.31-1.36%500
Mar 11, 20262,585.002,640.002,580.002,580.002,500.23-4,200
Mar 10, 20262,515.002,580.002,515.002,580.002,500.232.75%1,200
Mar 9, 20262,550.002,550.002,481.002,511.002,433.36-0.99%12,000
Mar 6, 20262,555.002,584.002,534.002,536.002,457.59-0.74%1,500
Mar 5, 20262,637.002,637.002,550.002,555.002,476.000.71%800
Mar 4, 20262,547.002,598.002,522.002,537.002,458.56-2.31%6,500
Mar 3, 20262,574.002,620.002,506.002,597.002,516.700.35%3,900
Mar 2, 20262,592.002,620.002,540.002,588.002,507.98-0.15%4,900
Feb 27, 20262,550.002,596.002,550.002,592.002,511.862.09%3,300
Feb 26, 20262,582.002,616.002,528.002,539.002,460.49-1.93%6,200
Feb 25, 20262,647.002,665.002,586.002,589.002,508.95-1.11%10,300
Feb 24, 20262,575.002,700.002,544.002,618.002,537.053.68%18,700
Feb 20, 20262,416.002,525.002,416.002,525.002,446.933.23%7,100
Feb 19, 20262,393.002,450.002,393.002,446.002,370.371.87%4,400
Feb 18, 20262,406.002,406.002,391.002,401.002,326.76-0.21%2,100
Feb 17, 20262,410.002,410.002,406.002,406.002,331.61-1,000
Feb 16, 20262,400.002,411.002,400.002,406.002,331.611.39%6,000
Feb 13, 20262,372.002,380.002,372.002,373.002,299.630.04%2,300
Feb 12, 20262,360.002,398.002,350.002,372.002,298.660.59%8,200
Feb 10, 20262,350.002,358.002,346.002,358.002,285.090.90%1,100
Feb 9, 20262,307.002,347.002,307.002,337.002,264.74-0.43%2,500
Feb 6, 20262,295.002,355.002,295.002,347.002,274.430.09%3,000
Feb 5, 20262,333.002,345.002,315.002,345.002,272.490.30%5,200
Feb 4, 20262,275.002,338.002,275.002,338.002,265.711.52%1,300
Feb 3, 20262,311.002,314.002,285.002,303.002,231.79-0.09%2,000
Feb 2, 20262,300.002,306.002,295.002,305.002,233.730.13%1,300
Jan 30, 20262,267.002,307.002,265.002,302.002,230.820.57%6,000
Jan 29, 20262,345.002,345.002,267.002,289.002,218.22-0.26%2,200
Jan 28, 20262,296.002,296.002,295.002,295.002,224.04-1.29%600
Jan 27, 20262,338.002,338.002,325.002,325.002,253.11-0.43%1,400
Jan 26, 20262,351.002,354.002,290.002,335.002,262.800.52%5,600
Jan 23, 20262,299.002,342.002,261.002,323.002,251.171.09%5,500
Jan 22, 20262,250.002,298.002,240.002,298.002,226.952.13%11,900
Jan 21, 20262,235.002,254.002,230.002,250.002,180.43-0.84%3,700
Jan 20, 20262,282.002,282.002,260.002,269.002,198.840.49%4,900
Jan 19, 20262,274.002,276.002,258.002,258.002,188.18-2,000
Jan 16, 20262,252.002,258.002,230.002,258.002,188.18-0.96%2,200
Jan 15, 20262,267.002,286.002,230.002,280.002,209.500.22%4,300
Jan 14, 20262,289.002,290.002,269.002,275.002,204.66-0.66%3,400
Jan 13, 20262,290.002,290.002,280.002,290.002,219.190.13%5,700
Jan 9, 20262,265.002,290.002,265.002,287.002,216.290.97%2,100
Jan 8, 20262,290.002,290.002,265.002,265.002,194.97-2.24%2,600
Jan 7, 20262,320.002,320.002,281.002,317.002,245.36-0.34%2,600
Jan 6, 20262,340.002,342.002,276.002,325.002,253.11-0.64%3,000
Jan 5, 20262,321.002,340.002,321.002,340.002,267.650.82%1,400
Dec 30, 20252,321.002,355.002,269.002,321.002,249.240.04%4,600
Dec 29, 20252,341.002,350.002,314.002,320.002,248.271.27%1,100
Dec 26, 20252,240.002,311.002,240.002,291.002,220.162.28%3,200
Dec 25, 20252,157.002,240.002,157.002,240.002,170.744.48%9,900
Dec 24, 20252,110.002,144.002,110.002,144.002,077.711.66%4,900
Dec 23, 20252,111.002,111.002,100.002,109.002,043.79-0.47%6,900
Dec 22, 20252,105.002,119.002,101.002,119.002,053.480.67%1,100
Dec 19, 20252,108.002,108.002,095.002,105.002,039.91-0.14%2,800
Dec 18, 20252,108.002,108.002,108.002,108.002,042.82-600
Dec 17, 20252,104.002,108.002,104.002,108.002,042.820.38%300
Dec 16, 20252,092.002,100.002,091.002,100.002,035.07-6,500
Dec 15, 20252,116.002,116.002,100.002,100.002,035.07-0.52%1,800
Dec 12, 20252,114.002,114.002,090.002,111.002,045.73-0.14%5,500
Dec 11, 20252,092.002,114.002,092.002,114.002,048.64-3,200
Dec 10, 20252,115.002,115.002,100.002,114.002,048.64-0.05%3,800
Dec 9, 20252,117.002,117.002,100.002,115.002,049.60-0.14%3,100
Dec 8, 20252,118.002,119.002,100.002,118.002,052.510.14%1,800
Dec 4, 20252,115.002,115.002,115.002,115.002,049.60-0.05%100
Dec 3, 20252,116.002,116.002,116.002,116.002,050.570.33%100
Dec 1, 20252,099.002,110.002,099.002,109.002,043.79-0.47%1,000
Nov 28, 20252,101.002,119.002,097.002,119.002,053.480.76%3,600
Nov 27, 20252,103.002,103.002,103.002,103.002,037.98-0.76%100
Nov 26, 20252,119.002,119.002,119.002,119.002,053.48-0.05%100
Nov 25, 20252,109.002,120.002,095.002,120.002,054.450.52%5,200