Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan
· Delayed Price · Currency is JPY 1,878.00
+49.00 (2.68%)
Mar 10, 2026, 9:54 AM JST
Tokyo Rope Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,758.00 | 1,840.00 | 1,751.00 | 1,829.00 | 1,829.00 | -2.61% | 236,600 |
| Mar 6, 2026 | 1,884.00 | 1,906.00 | 1,824.00 | 1,878.00 | 1,878.00 | -2.39% | 134,000 |
| Mar 5, 2026 | 1,923.00 | 1,962.00 | 1,914.00 | 1,924.00 | 1,924.00 | 3.94% | 137,900 |
| Mar 4, 2026 | 1,933.00 | 1,957.00 | 1,814.00 | 1,851.00 | 1,851.00 | -7.08% | 213,400 |
| Mar 3, 2026 | 2,032.00 | 2,050.00 | 1,992.00 | 1,992.00 | 1,992.00 | -2.26% | 206,600 |
| Mar 2, 2026 | 2,025.00 | 2,059.00 | 1,980.00 | 2,038.00 | 2,038.00 | -2.25% | 320,900 |
| Feb 27, 2026 | 1,990.00 | 2,096.00 | 1,990.00 | 2,085.00 | 2,085.00 | 3.78% | 207,300 |
| Feb 26, 2026 | 2,010.00 | 2,048.00 | 1,996.00 | 2,009.00 | 2,009.00 | 0.05% | 131,100 |
| Feb 25, 2026 | 1,949.00 | 2,009.00 | 1,935.00 | 2,008.00 | 2,008.00 | 3.03% | 177,300 |
| Feb 24, 2026 | 1,928.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,949.00 | 2.04% | 177,800 |
| Feb 20, 2026 | 1,897.00 | 1,915.00 | 1,856.00 | 1,910.00 | 1,910.00 | -0.57% | 110,200 |
| Feb 19, 2026 | 1,930.00 | 1,937.00 | 1,894.00 | 1,921.00 | 1,921.00 | 1.11% | 85,300 |
| Feb 18, 2026 | 1,890.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.06% | 103,500 |
| Feb 17, 2026 | 1,841.00 | 1,881.00 | 1,823.00 | 1,880.00 | 1,880.00 | 2.17% | 89,600 |
| Feb 16, 2026 | 1,823.00 | 1,871.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.33% | 148,900 |
| Feb 13, 2026 | 1,930.00 | 1,944.00 | 1,800.00 | 1,834.00 | 1,834.00 | 1.33% | 336,800 |
| Feb 12, 2026 | 1,771.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,810.00 | 2.90% | 103,200 |
| Feb 10, 2026 | 1,748.00 | 1,767.00 | 1,738.00 | 1,759.00 | 1,759.00 | 1.09% | 71,600 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,731.00 | 1,740.00 | 1,740.00 | 0.52% | 67,300 |
| Feb 6, 2026 | 1,701.00 | 1,731.00 | 1,695.00 | 1,731.00 | 1,731.00 | 1.41% | 53,900 |
| Feb 5, 2026 | 1,725.00 | 1,732.00 | 1,701.00 | 1,707.00 | 1,707.00 | -0.70% | 40,700 |
| Feb 4, 2026 | 1,688.00 | 1,734.00 | 1,685.00 | 1,719.00 | 1,719.00 | 1.84% | 50,200 |
| Feb 3, 2026 | 1,687.00 | 1,691.00 | 1,668.00 | 1,688.00 | 1,688.00 | 1.38% | 64,600 |
| Feb 2, 2026 | 1,697.00 | 1,737.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.72% | 86,800 |
| Jan 30, 2026 | 1,676.00 | 1,681.00 | 1,657.00 | 1,677.00 | 1,677.00 | 0.42% | 48,000 |
| Jan 29, 2026 | 1,684.00 | 1,684.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.83% | 65,400 |
| Jan 28, 2026 | 1,678.00 | 1,703.00 | 1,664.00 | 1,684.00 | 1,684.00 | 0.54% | 81,800 |
| Jan 27, 2026 | 1,671.00 | 1,681.00 | 1,657.00 | 1,675.00 | 1,675.00 | -0.24% | 39,000 |
| Jan 26, 2026 | 1,691.00 | 1,698.00 | 1,672.00 | 1,679.00 | 1,679.00 | -1.41% | 73,000 |
| Jan 23, 2026 | 1,712.00 | 1,720.00 | 1,694.00 | 1,703.00 | 1,703.00 | -0.12% | 70,900 |
| Jan 22, 2026 | 1,702.00 | 1,720.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.24% | 72,000 |
| Jan 21, 2026 | 1,665.00 | 1,704.00 | 1,661.00 | 1,701.00 | 1,701.00 | 0.12% | 58,500 |
| Jan 20, 2026 | 1,717.00 | 1,717.00 | 1,690.00 | 1,699.00 | 1,699.00 | -1.05% | 56,800 |
| Jan 19, 2026 | 1,732.00 | 1,732.00 | 1,695.00 | 1,717.00 | 1,717.00 | -1.89% | 105,700 |
| Jan 16, 2026 | 1,743.00 | 1,756.00 | 1,713.00 | 1,750.00 | 1,750.00 | 0.40% | 53,300 |
| Jan 15, 2026 | 1,703.00 | 1,752.00 | 1,703.00 | 1,743.00 | 1,743.00 | 1.51% | 78,000 |
| Jan 14, 2026 | 1,701.00 | 1,725.00 | 1,701.00 | 1,717.00 | 1,717.00 | 1.00% | 60,000 |
| Jan 13, 2026 | 1,706.00 | 1,711.00 | 1,679.00 | 1,700.00 | 1,700.00 | 1.31% | 88,500 |
| Jan 9, 2026 | 1,670.00 | 1,701.00 | 1,670.00 | 1,678.00 | 1,678.00 | 0.54% | 67,200 |
| Jan 8, 2026 | 1,703.00 | 1,704.00 | 1,666.00 | 1,669.00 | 1,669.00 | -2.85% | 105,600 |
| Jan 7, 2026 | 1,647.00 | 1,720.00 | 1,637.00 | 1,718.00 | 1,718.00 | 4.31% | 146,300 |
| Jan 6, 2026 | 1,645.00 | 1,660.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.12% | 91,700 |
| Jan 5, 2026 | 1,634.00 | 1,660.00 | 1,634.00 | 1,645.00 | 1,645.00 | 1.17% | 59,100 |
| Dec 30, 2025 | 1,635.00 | 1,641.00 | 1,614.00 | 1,626.00 | 1,626.00 | -1.03% | 61,100 |
| Dec 29, 2025 | 1,621.00 | 1,650.00 | 1,621.00 | 1,643.00 | 1,643.00 | 1.92% | 101,800 |
| Dec 26, 2025 | 1,586.00 | 1,625.00 | 1,582.00 | 1,612.00 | 1,612.00 | 1.90% | 82,600 |
| Dec 25, 2025 | 1,570.00 | 1,594.00 | 1,566.00 | 1,582.00 | 1,582.00 | 1.02% | 65,100 |
| Dec 24, 2025 | 1,565.00 | 1,570.00 | 1,546.00 | 1,566.00 | 1,566.00 | 0.13% | 77,800 |
| Dec 23, 2025 | 1,532.00 | 1,566.00 | 1,530.00 | 1,564.00 | 1,564.00 | 1.96% | 77,300 |
| Dec 22, 2025 | 1,529.00 | 1,549.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.99% | 60,300 |
| Dec 19, 2025 | 1,506.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,519.00 | 1.20% | 50,800 |
| Dec 18, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,501.00 | -1.05% | 37,500 |
| Dec 17, 2025 | 1,512.00 | 1,519.00 | 1,486.00 | 1,517.00 | 1,517.00 | 0.33% | 83,100 |
| Dec 16, 2025 | 1,512.00 | 1,526.00 | 1,504.00 | 1,512.00 | 1,512.00 | 0.07% | 61,600 |
| Dec 15, 2025 | 1,486.00 | 1,511.00 | 1,482.00 | 1,511.00 | 1,511.00 | 1.61% | 62,100 |
| Dec 12, 2025 | 1,483.00 | 1,487.00 | 1,474.00 | 1,487.00 | 1,487.00 | 1.57% | 36,800 |
| Dec 11, 2025 | 1,492.00 | 1,501.00 | 1,463.00 | 1,464.00 | 1,464.00 | -1.88% | 53,900 |
| Dec 10, 2025 | 1,497.00 | 1,499.00 | 1,481.00 | 1,492.00 | 1,492.00 | 0.88% | 45,500 |
| Dec 9, 2025 | 1,481.00 | 1,487.00 | 1,472.00 | 1,479.00 | 1,479.00 | 0.14% | 40,100 |
| Dec 8, 2025 | 1,460.00 | 1,480.00 | 1,457.00 | 1,477.00 | 1,477.00 | 1.65% | 40,200 |
| Dec 5, 2025 | 1,485.00 | 1,485.00 | 1,453.00 | 1,453.00 | 1,453.00 | -2.15% | 44,500 |
| Dec 4, 2025 | 1,472.00 | 1,491.00 | 1,466.00 | 1,485.00 | 1,485.00 | 0.75% | 41,400 |
| Dec 3, 2025 | 1,477.00 | 1,490.00 | 1,470.00 | 1,474.00 | 1,474.00 | -0.20% | 38,000 |
| Dec 2, 2025 | 1,488.00 | 1,496.00 | 1,475.00 | 1,477.00 | 1,477.00 | -0.47% | 53,300 |
| Dec 1, 2025 | 1,525.00 | 1,525.00 | 1,484.00 | 1,484.00 | 1,484.00 | -2.69% | 86,800 |
| Nov 28, 2025 | 1,510.00 | 1,526.00 | 1,504.00 | 1,525.00 | 1,525.00 | 0.99% | 55,000 |
| Nov 27, 2025 | 1,504.00 | 1,522.00 | 1,496.00 | 1,510.00 | 1,510.00 | 1.07% | 72,500 |
| Nov 26, 2025 | 1,464.00 | 1,505.00 | 1,464.00 | 1,494.00 | 1,494.00 | 2.33% | 77,800 |
| Nov 25, 2025 | 1,472.00 | 1,479.00 | 1,457.00 | 1,460.00 | 1,460.00 | -0.14% | 44,800 |
| Nov 21, 2025 | 1,457.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,462.00 | -0.20% | 47,200 |
| Nov 20, 2025 | 1,471.00 | 1,479.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.62% | 44,500 |
| Nov 19, 2025 | 1,475.00 | 1,479.00 | 1,451.00 | 1,456.00 | 1,456.00 | -1.09% | 75,900 |
| Nov 18, 2025 | 1,466.00 | 1,490.00 | 1,457.00 | 1,472.00 | 1,472.00 | 0.41% | 62,600 |
| Nov 17, 2025 | 1,468.00 | 1,473.00 | 1,445.00 | 1,466.00 | 1,466.00 | -0.34% | 74,000 |
| Nov 14, 2025 | 1,460.00 | 1,474.00 | 1,455.00 | 1,471.00 | 1,471.00 | -0.74% | 78,600 |
| Nov 13, 2025 | 1,540.00 | 1,546.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.47% | 155,600 |
| Nov 12, 2025 | 1,474.00 | 1,503.00 | 1,469.00 | 1,489.00 | 1,489.00 | 1.29% | 71,600 |
| Nov 11, 2025 | 1,481.00 | 1,481.00 | 1,457.00 | 1,470.00 | 1,470.00 | -0.74% | 30,000 |
| Nov 10, 2025 | 1,488.00 | 1,491.00 | 1,478.00 | 1,481.00 | 1,481.00 | -0.40% | 24,400 |
| Nov 7, 2025 | 1,477.00 | 1,497.00 | 1,477.00 | 1,487.00 | 1,487.00 | 0.27% | 55,700 |
| Nov 6, 2025 | 1,464.00 | 1,495.00 | 1,458.00 | 1,483.00 | 1,483.00 | 1.78% | 63,600 |
| Nov 5, 2025 | 1,463.00 | 1,470.00 | 1,418.00 | 1,457.00 | 1,457.00 | -0.48% | 83,400 |
| Nov 4, 2025 | 1,441.00 | 1,482.00 | 1,440.00 | 1,464.00 | 1,464.00 | 1.31% | 43,200 |
| Oct 31, 2025 | 1,462.00 | 1,462.00 | 1,437.00 | 1,445.00 | 1,445.00 | -1.23% | 37,300 |
| Oct 30, 2025 | 1,446.00 | 1,475.00 | 1,441.00 | 1,463.00 | 1,463.00 | 0.48% | 49,500 |
| Oct 29, 2025 | 1,465.00 | 1,465.00 | 1,445.00 | 1,456.00 | 1,456.00 | 0.41% | 36,500 |
| Oct 28, 2025 | 1,500.00 | 1,500.00 | 1,447.00 | 1,450.00 | 1,450.00 | -3.46% | 85,800 |
| Oct 27, 2025 | 1,488.00 | 1,503.00 | 1,481.00 | 1,502.00 | 1,502.00 | 2.53% | 57,400 |
| Oct 24, 2025 | 1,472.00 | 1,479.00 | 1,459.00 | 1,465.00 | 1,465.00 | -0.27% | 25,700 |
| Oct 23, 2025 | 1,450.00 | 1,474.00 | 1,440.00 | 1,469.00 | 1,469.00 | 1.17% | 34,200 |
| Oct 22, 2025 | 1,432.00 | 1,457.00 | 1,432.00 | 1,452.00 | 1,452.00 | 0.41% | 53,500 |
| Oct 21, 2025 | 1,461.00 | 1,470.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.82% | 24,200 |
| Oct 20, 2025 | 1,454.00 | 1,462.00 | 1,443.00 | 1,458.00 | 1,458.00 | 1.60% | 22,500 |
| Oct 17, 2025 | 1,440.00 | 1,452.00 | 1,433.00 | 1,435.00 | 1,435.00 | -1.31% | 51,900 |
| Oct 16, 2025 | 1,455.00 | 1,471.00 | 1,452.00 | 1,454.00 | 1,454.00 | -0.41% | 20,300 |
| Oct 15, 2025 | 1,423.00 | 1,462.00 | 1,423.00 | 1,460.00 | 1,460.00 | 2.82% | 14,500 |
| Oct 14, 2025 | 1,419.00 | 1,446.00 | 1,414.00 | 1,420.00 | 1,420.00 | -1.25% | 54,700 |
| Oct 10, 2025 | 1,475.00 | 1,475.00 | 1,438.00 | 1,438.00 | 1,438.00 | -3.30% | 40,900 |
| Oct 9, 2025 | 1,494.00 | 1,495.00 | 1,470.00 | 1,487.00 | 1,487.00 | 0.27% | 27,800 |
| Oct 8, 2025 | 1,492.00 | 1,503.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.67% | 36,600 |