Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan
· Delayed Price · Currency is JPY 1,720.00
+55.00 (3.30%)
Apr 28, 2026, 3:30 PM JST
Tokyo Rope Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,661.00 | 1,720.00 | 1,656.00 | 1,720.00 | 1,720.00 | 3.30% | 92,100 |
| Apr 27, 2026 | 1,630.00 | 1,668.00 | 1,629.00 | 1,665.00 | 1,665.00 | - | 109,700 |
| Apr 24, 2026 | 1,703.00 | 1,716.00 | 1,656.00 | 1,665.00 | 1,665.00 | -2.06% | 119,400 |
| Apr 23, 2026 | 1,721.00 | 1,728.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.99% | 116,400 |
| Apr 22, 2026 | 1,753.00 | 1,763.00 | 1,717.00 | 1,717.00 | 1,717.00 | -4.98% | 228,100 |
| Apr 21, 2026 | 1,819.00 | 1,821.00 | 1,792.00 | 1,807.00 | 1,807.00 | 0.89% | 88,100 |
| Apr 20, 2026 | 1,830.00 | 1,833.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.43% | 58,500 |
| Apr 17, 2026 | 1,846.00 | 1,865.00 | 1,817.00 | 1,817.00 | 1,817.00 | -1.78% | 100,000 |
| Apr 16, 2026 | 1,864.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.75% | 70,400 |
| Apr 15, 2026 | 1,882.00 | 1,898.00 | 1,861.00 | 1,864.00 | 1,864.00 | 0.22% | 55,700 |
| Apr 14, 2026 | 1,895.00 | 1,911.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.27% | 76,100 |
| Apr 13, 2026 | 1,895.00 | 1,922.00 | 1,875.00 | 1,884.00 | 1,884.00 | -0.89% | 84,400 |
| Apr 10, 2026 | 1,921.00 | 1,951.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.68% | 96,000 |
| Apr 9, 2026 | 1,925.00 | 1,928.00 | 1,886.00 | 1,914.00 | 1,914.00 | 0.63% | 148,100 |
| Apr 8, 2026 | 1,938.00 | 1,938.00 | 1,882.00 | 1,902.00 | 1,902.00 | 0.21% | 365,100 |
| Apr 7, 2026 | 1,938.00 | 1,974.00 | 1,883.00 | 1,898.00 | 1,898.00 | -2.42% | 187,600 |
| Apr 6, 2026 | 1,986.00 | 2,001.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.16% | 70,600 |
| Apr 3, 2026 | 1,997.00 | 2,036.00 | 1,982.00 | 1,988.00 | 1,988.00 | -0.35% | 95,500 |
| Apr 2, 2026 | 2,011.00 | 2,052.00 | 1,953.00 | 1,995.00 | 1,995.00 | -0.70% | 209,000 |
| Apr 1, 2026 | 1,915.00 | 2,009.00 | 1,912.00 | 2,009.00 | 2,009.00 | 6.98% | 171,600 |
| Mar 31, 2026 | 1,856.00 | 1,894.00 | 1,822.00 | 1,878.00 | 1,878.00 | 0.48% | 224,700 |
| Mar 30, 2026 | 1,773.00 | 1,873.00 | 1,751.00 | 1,869.00 | 1,869.00 | -0.05% | 262,400 |
| Mar 27, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,870.00 | 1,830.00 | 3.37% | 148,400 |
| Mar 26, 2026 | 1,788.00 | 1,824.00 | 1,788.00 | 1,809.00 | 1,770.30 | 0.39% | 255,600 |
| Mar 25, 2026 | 1,749.00 | 1,808.00 | 1,749.00 | 1,802.00 | 1,763.45 | 5.44% | 354,100 |
| Mar 24, 2026 | 1,760.00 | 1,780.00 | 1,709.00 | 1,709.00 | 1,672.44 | -0.47% | 241,600 |
| Mar 23, 2026 | 1,723.00 | 1,730.00 | 1,684.00 | 1,717.00 | 1,680.27 | -2.61% | 146,100 |
| Mar 19, 2026 | 1,818.00 | 1,830.00 | 1,763.00 | 1,763.00 | 1,725.29 | -6.52% | 121,000 |
| Mar 18, 2026 | 1,855.00 | 1,886.00 | 1,855.00 | 1,886.00 | 1,845.66 | 2.89% | 101,700 |
| Mar 17, 2026 | 1,845.00 | 1,861.00 | 1,831.00 | 1,833.00 | 1,793.79 | 0.05% | 75,100 |
| Mar 16, 2026 | 1,840.00 | 1,860.00 | 1,820.00 | 1,832.00 | 1,792.81 | -0.97% | 62,200 |
| Mar 13, 2026 | 1,802.00 | 1,856.00 | 1,799.00 | 1,850.00 | 1,810.43 | 0.43% | 135,500 |
| Mar 12, 2026 | 1,933.00 | 1,933.00 | 1,838.00 | 1,842.00 | 1,802.60 | -5.97% | 368,700 |
| Mar 11, 2026 | 1,931.00 | 1,981.00 | 1,927.00 | 1,959.00 | 1,917.10 | 3.43% | 245,500 |
| Mar 10, 2026 | 1,871.00 | 1,906.00 | 1,852.00 | 1,894.00 | 1,853.49 | 3.55% | 218,200 |
| Mar 9, 2026 | 1,758.00 | 1,840.00 | 1,751.00 | 1,829.00 | 1,789.88 | -2.61% | 236,600 |
| Mar 6, 2026 | 1,884.00 | 1,906.00 | 1,824.00 | 1,878.00 | 1,837.83 | -2.39% | 134,000 |
| Mar 5, 2026 | 1,923.00 | 1,962.00 | 1,914.00 | 1,924.00 | 1,882.84 | 3.94% | 137,900 |
| Mar 4, 2026 | 1,933.00 | 1,957.00 | 1,814.00 | 1,851.00 | 1,811.41 | -7.08% | 213,400 |
| Mar 3, 2026 | 2,032.00 | 2,050.00 | 1,992.00 | 1,992.00 | 1,949.39 | -2.26% | 206,600 |
| Mar 2, 2026 | 2,025.00 | 2,059.00 | 1,980.00 | 2,038.00 | 1,994.41 | -2.25% | 320,900 |
| Feb 27, 2026 | 1,990.00 | 2,096.00 | 1,990.00 | 2,085.00 | 2,040.40 | 3.78% | 207,300 |
| Feb 26, 2026 | 2,010.00 | 2,048.00 | 1,996.00 | 2,009.00 | 1,966.03 | 0.05% | 131,100 |
| Feb 25, 2026 | 1,949.00 | 2,009.00 | 1,935.00 | 2,008.00 | 1,965.05 | 3.03% | 177,300 |
| Feb 24, 2026 | 1,928.00 | 1,949.00 | 1,900.00 | 1,949.00 | 1,907.31 | 2.04% | 177,800 |
| Feb 20, 2026 | 1,897.00 | 1,915.00 | 1,856.00 | 1,910.00 | 1,869.14 | -0.57% | 110,200 |
| Feb 19, 2026 | 1,930.00 | 1,937.00 | 1,894.00 | 1,921.00 | 1,879.91 | 1.11% | 85,300 |
| Feb 18, 2026 | 1,890.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,859.36 | 1.06% | 103,500 |
| Feb 17, 2026 | 1,841.00 | 1,881.00 | 1,823.00 | 1,880.00 | 1,839.79 | 2.17% | 89,600 |
| Feb 16, 2026 | 1,823.00 | 1,871.00 | 1,800.00 | 1,840.00 | 1,800.64 | 0.33% | 148,900 |
| Feb 13, 2026 | 1,930.00 | 1,944.00 | 1,800.00 | 1,834.00 | 1,794.77 | 1.33% | 336,800 |
| Feb 12, 2026 | 1,771.00 | 1,815.00 | 1,770.00 | 1,810.00 | 1,771.28 | 2.90% | 103,200 |
| Feb 10, 2026 | 1,748.00 | 1,767.00 | 1,738.00 | 1,759.00 | 1,721.37 | 1.09% | 71,600 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,731.00 | 1,740.00 | 1,702.78 | 0.52% | 67,300 |
| Feb 6, 2026 | 1,701.00 | 1,731.00 | 1,695.00 | 1,731.00 | 1,693.97 | 1.41% | 53,900 |
| Feb 5, 2026 | 1,725.00 | 1,732.00 | 1,701.00 | 1,707.00 | 1,670.49 | -0.70% | 40,700 |
| Feb 4, 2026 | 1,688.00 | 1,734.00 | 1,685.00 | 1,719.00 | 1,682.23 | 1.84% | 50,200 |
| Feb 3, 2026 | 1,687.00 | 1,691.00 | 1,668.00 | 1,688.00 | 1,651.89 | 1.38% | 64,600 |
| Feb 2, 2026 | 1,697.00 | 1,737.00 | 1,665.00 | 1,665.00 | 1,629.39 | -0.72% | 86,800 |
| Jan 30, 2026 | 1,676.00 | 1,681.00 | 1,657.00 | 1,677.00 | 1,641.13 | 0.42% | 48,000 |
| Jan 29, 2026 | 1,684.00 | 1,684.00 | 1,663.00 | 1,670.00 | 1,634.28 | -0.83% | 65,400 |
| Jan 28, 2026 | 1,678.00 | 1,703.00 | 1,664.00 | 1,684.00 | 1,647.98 | 0.54% | 81,800 |
| Jan 27, 2026 | 1,671.00 | 1,681.00 | 1,657.00 | 1,675.00 | 1,639.17 | -0.24% | 39,000 |
| Jan 26, 2026 | 1,691.00 | 1,698.00 | 1,672.00 | 1,679.00 | 1,643.09 | -1.41% | 73,000 |
| Jan 23, 2026 | 1,712.00 | 1,720.00 | 1,694.00 | 1,703.00 | 1,666.57 | -0.12% | 70,900 |
| Jan 22, 2026 | 1,702.00 | 1,720.00 | 1,699.00 | 1,705.00 | 1,668.53 | 0.24% | 72,000 |
| Jan 21, 2026 | 1,665.00 | 1,704.00 | 1,661.00 | 1,701.00 | 1,664.61 | 0.12% | 58,500 |
| Jan 20, 2026 | 1,717.00 | 1,717.00 | 1,690.00 | 1,699.00 | 1,662.66 | -1.05% | 56,800 |
| Jan 19, 2026 | 1,732.00 | 1,732.00 | 1,695.00 | 1,717.00 | 1,680.27 | -1.89% | 105,700 |
| Jan 16, 2026 | 1,743.00 | 1,756.00 | 1,713.00 | 1,750.00 | 1,712.57 | 0.40% | 53,300 |
| Jan 15, 2026 | 1,703.00 | 1,752.00 | 1,703.00 | 1,743.00 | 1,705.72 | 1.51% | 78,000 |
| Jan 14, 2026 | 1,701.00 | 1,725.00 | 1,701.00 | 1,717.00 | 1,680.27 | 1.00% | 60,000 |
| Jan 13, 2026 | 1,706.00 | 1,711.00 | 1,679.00 | 1,700.00 | 1,663.64 | 1.31% | 88,500 |
| Jan 9, 2026 | 1,670.00 | 1,701.00 | 1,670.00 | 1,678.00 | 1,642.11 | 0.54% | 67,200 |
| Jan 8, 2026 | 1,703.00 | 1,704.00 | 1,666.00 | 1,669.00 | 1,633.30 | -2.85% | 105,600 |
| Jan 7, 2026 | 1,647.00 | 1,720.00 | 1,637.00 | 1,718.00 | 1,681.25 | 4.31% | 146,300 |
| Jan 6, 2026 | 1,645.00 | 1,660.00 | 1,637.00 | 1,647.00 | 1,611.77 | 0.12% | 91,700 |
| Jan 5, 2026 | 1,634.00 | 1,660.00 | 1,634.00 | 1,645.00 | 1,609.81 | 1.17% | 59,100 |
| Dec 30, 2025 | 1,635.00 | 1,641.00 | 1,614.00 | 1,626.00 | 1,591.22 | -1.03% | 61,100 |
| Dec 29, 2025 | 1,621.00 | 1,650.00 | 1,621.00 | 1,643.00 | 1,607.86 | 1.92% | 101,800 |
| Dec 26, 2025 | 1,586.00 | 1,625.00 | 1,582.00 | 1,612.00 | 1,577.52 | 1.90% | 82,600 |
| Dec 25, 2025 | 1,570.00 | 1,594.00 | 1,566.00 | 1,582.00 | 1,548.16 | 1.02% | 65,100 |
| Dec 24, 2025 | 1,565.00 | 1,570.00 | 1,546.00 | 1,566.00 | 1,532.50 | 0.13% | 77,800 |
| Dec 23, 2025 | 1,532.00 | 1,566.00 | 1,530.00 | 1,564.00 | 1,530.55 | 1.96% | 77,300 |
| Dec 22, 2025 | 1,529.00 | 1,549.00 | 1,526.00 | 1,534.00 | 1,501.19 | 0.99% | 60,300 |
| Dec 19, 2025 | 1,506.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,486.51 | 1.20% | 50,800 |
| Dec 18, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,468.89 | -1.05% | 37,500 |
| Dec 17, 2025 | 1,512.00 | 1,519.00 | 1,486.00 | 1,517.00 | 1,484.55 | 0.33% | 83,100 |
| Dec 16, 2025 | 1,512.00 | 1,526.00 | 1,504.00 | 1,512.00 | 1,479.66 | 0.07% | 61,600 |
| Dec 15, 2025 | 1,486.00 | 1,511.00 | 1,482.00 | 1,511.00 | 1,478.68 | 1.61% | 62,100 |
| Dec 12, 2025 | 1,483.00 | 1,487.00 | 1,474.00 | 1,487.00 | 1,455.19 | 1.57% | 36,800 |
| Dec 11, 2025 | 1,492.00 | 1,501.00 | 1,463.00 | 1,464.00 | 1,432.68 | -1.88% | 53,900 |
| Dec 10, 2025 | 1,497.00 | 1,499.00 | 1,481.00 | 1,492.00 | 1,460.09 | 0.88% | 45,500 |
| Dec 9, 2025 | 1,481.00 | 1,487.00 | 1,472.00 | 1,479.00 | 1,447.36 | 0.14% | 40,100 |
| Dec 8, 2025 | 1,460.00 | 1,480.00 | 1,457.00 | 1,477.00 | 1,445.41 | 1.65% | 40,200 |
| Dec 5, 2025 | 1,485.00 | 1,485.00 | 1,453.00 | 1,453.00 | 1,421.92 | -2.15% | 44,500 |
| Dec 4, 2025 | 1,472.00 | 1,491.00 | 1,466.00 | 1,485.00 | 1,453.24 | 0.75% | 41,400 |
| Dec 3, 2025 | 1,477.00 | 1,490.00 | 1,470.00 | 1,474.00 | 1,442.47 | -0.20% | 38,000 |
| Dec 2, 2025 | 1,488.00 | 1,496.00 | 1,475.00 | 1,477.00 | 1,445.41 | -0.47% | 53,300 |
| Dec 1, 2025 | 1,525.00 | 1,525.00 | 1,484.00 | 1,484.00 | 1,452.26 | -2.69% | 86,800 |