Skip to main content
Tsugami Corporation (TYO:6101)
Japan flag Japan · Delayed Price · Currency is JPY
3,400.00
-390.00 (-10.29%)
At close: Mar 9, 2026

Tsugami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,740.003,820.003,600.003,790.003,790.00-1.69%326,400
Mar 5, 20263,895.003,950.003,785.003,855.003,855.002.66%268,200
Mar 4, 20263,890.004,010.003,730.003,755.003,755.00-7.17%506,600
Mar 3, 20264,110.004,305.004,030.004,045.004,045.00-0.98%532,800
Mar 2, 20263,850.004,110.003,835.004,085.004,085.003.42%305,700
Feb 27, 20263,925.003,960.003,865.003,950.003,950.001.15%284,000
Feb 26, 20264,020.004,020.003,875.003,905.003,905.00-2.01%189,000
Feb 25, 20264,045.004,065.003,965.003,985.003,985.00-0.50%243,000
Feb 24, 20263,905.004,005.003,890.004,005.004,005.003.35%212,600
Feb 20, 20263,915.003,920.003,850.003,875.003,875.00-2.52%164,900
Feb 19, 20263,905.003,980.003,830.003,975.003,975.002.58%143,900
Feb 18, 20263,850.003,925.003,835.003,875.003,875.001.84%158,200
Feb 17, 20263,770.003,830.003,700.003,805.003,805.001.20%201,400
Feb 16, 20263,740.003,770.003,650.003,760.003,760.001.90%143,500
Feb 13, 20263,780.003,820.003,650.003,690.003,690.00-2.77%271,100
Feb 12, 20263,650.003,805.003,620.003,795.003,795.005.27%303,300
Feb 10, 20263,515.003,615.003,495.003,605.003,605.003.00%163,100
Feb 9, 20263,450.003,525.003,385.003,500.003,500.002.49%268,800
Feb 6, 20263,320.003,475.003,300.003,415.003,415.000.74%196,800
Feb 5, 20263,360.003,445.003,335.003,390.003,390.001.04%187,100
Feb 4, 20263,285.003,405.003,270.003,355.003,355.002.76%215,800
Feb 3, 20263,170.003,325.003,155.003,265.003,265.004.82%276,600
Feb 2, 20263,200.003,225.003,095.003,115.003,115.00-2.96%284,900
Jan 30, 20263,070.003,260.003,020.003,210.003,210.005.59%541,400
Jan 29, 20263,055.003,070.003,015.003,040.003,040.000.50%156,800
Jan 28, 20263,060.003,065.003,015.003,025.003,025.00-2.26%115,100
Jan 27, 20263,035.003,105.003,020.003,095.003,095.001.48%85,400
Jan 26, 20263,085.003,095.003,030.003,050.003,050.00-3.33%155,600
Jan 23, 20263,135.003,170.003,125.003,155.003,155.000.80%82,400
Jan 22, 20263,120.003,165.003,085.003,130.003,130.002.29%181,300
Jan 21, 20262,990.003,080.002,986.003,060.003,060.00-149,800
Jan 20, 20263,100.003,115.003,040.003,060.003,060.00-2.24%126,300
Jan 19, 20263,170.003,180.003,050.003,130.003,130.00-2.95%215,600
Jan 16, 20263,175.003,260.003,175.003,225.003,225.001.26%144,200
Jan 15, 20263,140.003,265.003,140.003,185.003,185.001.59%225,400
Jan 14, 20263,050.003,135.003,045.003,135.003,135.002.79%171,800
Jan 13, 20263,000.003,050.002,993.003,050.003,050.003.99%142,500
Jan 9, 20262,935.002,970.002,900.002,933.002,933.000.27%149,200
Jan 8, 20262,866.002,975.002,860.002,925.002,925.001.35%196,300
Jan 7, 20262,856.002,903.002,852.002,886.002,886.000.38%175,800
Jan 6, 20262,908.002,915.002,848.002,875.002,875.00-0.35%175,100
Jan 5, 20262,920.002,940.002,880.002,885.002,885.000.42%120,900
Dec 30, 20252,902.002,914.002,873.002,873.002,873.00-1.88%142,000
Dec 29, 20252,930.002,965.002,904.002,928.002,928.001.14%188,000
Dec 26, 20252,894.002,900.002,869.002,895.002,895.000.80%118,200
Dec 25, 20252,891.002,909.002,851.002,872.002,872.00-0.62%81,100
Dec 24, 20252,918.002,939.002,886.002,890.002,890.00-0.86%110,800
Dec 23, 20252,909.002,936.002,883.002,915.002,915.000.93%111,700
Dec 22, 20252,938.002,940.002,873.002,888.002,888.00-193,000
Dec 19, 20252,878.002,913.002,873.002,888.002,888.001.01%164,000
Dec 18, 20252,868.002,909.002,854.002,859.002,859.00-2.02%167,600
Dec 17, 20252,876.002,958.002,839.002,918.002,918.001.46%209,300
Dec 16, 20253,085.003,100.002,867.002,876.002,876.00-6.93%300,900
Dec 15, 20253,060.003,140.003,045.003,090.003,090.00-0.96%140,300
Dec 12, 20253,070.003,135.003,045.003,120.003,120.003.83%217,100
Dec 11, 20253,125.003,135.002,989.003,005.003,005.00-3.38%189,500
Dec 10, 20253,100.003,195.003,035.003,110.003,110.001.63%383,000
Dec 9, 20252,950.003,125.002,946.003,060.003,060.004.19%436,400
Dec 8, 20252,936.003,015.002,921.002,937.002,937.000.07%242,800
Dec 5, 20252,890.002,970.002,882.002,935.002,935.002.55%425,800
Dec 4, 20252,726.002,912.002,723.002,862.002,862.005.69%442,100
Dec 3, 20252,715.002,739.002,702.002,708.002,708.000.15%171,300
Dec 2, 20252,720.002,720.002,677.002,704.002,704.00-0.66%182,700
Dec 1, 20252,786.002,794.002,716.002,722.002,722.00-3.41%199,000
Nov 28, 20252,770.002,830.002,761.002,818.002,818.001.55%235,000
Nov 27, 20252,690.002,779.002,680.002,775.002,775.004.13%207,400
Nov 26, 20252,642.002,678.002,612.002,665.002,665.002.82%184,600
Nov 25, 20252,699.002,701.002,583.002,592.002,592.00-2.52%298,600
Nov 21, 20252,624.002,676.002,620.002,659.002,659.00-0.56%452,300
Nov 20, 20252,706.002,706.002,646.002,674.002,674.000.64%330,900
Nov 19, 20252,720.002,729.002,648.002,657.002,657.00-1.59%264,600
Nov 18, 20252,725.002,741.002,680.002,700.002,700.00-1.17%320,000
Nov 17, 20252,757.002,776.002,681.002,732.002,732.00-2.67%441,000
Nov 14, 20252,686.002,816.002,653.002,807.002,807.004.39%489,500
Nov 13, 20252,701.002,850.002,586.002,689.002,689.001.09%910,700
Nov 12, 20252,609.002,670.002,602.002,660.002,660.001.95%357,600
Nov 11, 20252,640.002,646.002,585.002,609.002,609.00-1.40%302,900
Nov 10, 20252,635.002,662.002,623.002,646.002,646.000.42%171,100
Nov 7, 20252,633.002,660.002,601.002,635.002,635.00-1.46%174,000
Nov 6, 20252,678.002,715.002,644.002,674.002,674.00-0.15%211,400
Nov 5, 20252,701.002,705.002,575.002,678.002,678.00-1.90%251,700
Nov 4, 20252,755.002,792.002,723.002,730.002,730.00-0.29%175,200
Oct 31, 20252,734.002,748.002,678.002,738.002,738.000.33%218,900
Oct 30, 20252,687.002,740.002,673.002,729.002,729.002.56%216,400
Oct 29, 20252,794.002,800.002,651.002,661.002,661.00-4.00%268,200
Oct 28, 20252,850.002,859.002,766.002,772.002,772.00-3.92%270,700
Oct 27, 20252,820.002,898.002,805.002,885.002,885.004.04%254,500
Oct 24, 20252,740.002,794.002,720.002,773.002,773.001.35%157,700
Oct 23, 20252,712.002,752.002,693.002,736.002,736.00-0.62%290,700
Oct 22, 20252,689.002,773.002,681.002,753.002,753.002.76%324,300
Oct 21, 20252,670.002,705.002,646.002,679.002,679.00-0.70%252,700
Oct 20, 20252,650.002,708.002,606.002,698.002,698.003.37%375,000
Oct 17, 20252,423.002,659.002,395.002,610.002,610.007.23%878,300
Oct 16, 20252,450.002,462.002,427.002,434.002,434.000.50%119,000
Oct 15, 20252,400.002,458.002,389.002,422.002,422.001.59%165,700
Oct 14, 20252,397.002,447.002,353.002,384.002,384.00-2.57%244,100
Oct 10, 20252,520.002,551.002,444.002,447.002,447.00-4.15%265,700
Oct 9, 20252,509.002,558.002,500.002,553.002,553.002.74%284,500
Oct 8, 20252,469.002,497.002,460.002,485.002,485.000.65%157,600
Oct 7, 20252,440.002,480.002,433.002,469.002,469.001.73%184,300