Skip to main content
Tsugami Corporation (TYO:6101)
Japan flag Japan · Delayed Price · Currency is JPY
4,495.00
+140.00 (3.21%)
Apr 28, 2026, 3:30 PM JST

Tsugami Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,425.004,560.004,400.004,495.004,495.003.21%411,700
Apr 27, 20264,150.004,460.004,150.004,355.004,355.005.70%390,400
Apr 24, 20264,260.004,275.004,055.004,120.004,120.00-1.32%330,000
Apr 23, 20264,305.004,335.004,085.004,175.004,175.00-3.24%380,900
Apr 22, 20264,410.004,465.004,215.004,315.004,315.00-3.36%630,800
Apr 21, 20264,695.005,000.004,450.004,465.004,465.00-3.88%970,600
Apr 20, 20264,580.004,675.004,565.004,645.004,645.004.62%298,300
Apr 17, 20264,295.004,480.004,225.004,440.004,440.002.19%372,700
Apr 16, 20264,300.004,365.004,270.004,345.004,345.002.72%199,600
Apr 15, 20264,435.004,450.004,215.004,230.004,230.00-3.42%280,900
Apr 14, 20264,300.004,425.004,290.004,380.004,380.003.42%320,900
Apr 13, 20264,210.004,300.004,160.004,235.004,235.00-0.12%379,000
Apr 10, 20264,070.004,315.004,065.004,240.004,240.0011.87%874,500
Apr 9, 20263,800.003,810.003,730.003,790.003,790.00-0.26%184,900
Apr 8, 20263,745.003,825.003,665.003,800.003,800.009.51%241,300
Apr 7, 20263,520.003,525.003,435.003,470.003,470.00-0.43%124,800
Apr 6, 20263,445.003,520.003,425.003,485.003,485.001.01%106,900
Apr 3, 20263,430.003,480.003,400.003,450.003,450.001.32%115,900
Apr 2, 20263,550.003,615.003,405.003,405.003,405.00-3.27%251,400
Apr 1, 20263,415.003,520.003,375.003,520.003,520.0010.17%281,600
Mar 31, 20263,145.003,280.003,145.003,195.003,195.00-1.24%155,500
Mar 30, 20263,165.003,250.003,120.003,235.003,235.00-4.85%195,600
Mar 27, 20263,380.003,410.003,320.003,400.003,364.00-1.45%198,000
Mar 26, 20263,530.003,550.003,415.003,450.003,413.47-1.29%127,800
Mar 25, 20263,500.003,550.003,485.003,495.003,457.993.40%156,400
Mar 24, 20263,395.003,395.003,305.003,380.003,344.213.68%167,500
Mar 23, 20263,280.003,305.003,160.003,260.003,225.48-6.32%403,400
Mar 19, 20263,580.003,600.003,470.003,480.003,443.15-6.45%270,000
Mar 18, 20263,570.003,720.003,565.003,720.003,680.615.08%236,100
Mar 17, 20263,610.003,700.003,515.003,540.003,502.52-0.56%128,600
Mar 16, 20263,560.003,605.003,500.003,560.003,522.31-0.56%131,200
Mar 13, 20263,535.003,625.003,490.003,580.003,542.09-2.59%318,400
Mar 12, 20263,750.003,820.003,660.003,675.003,636.09-3.80%236,300
Mar 11, 20263,680.003,850.003,660.003,820.003,779.557.91%476,900
Mar 10, 20263,585.003,620.003,505.003,540.003,502.524.12%248,300
Mar 9, 20263,555.003,580.003,290.003,400.003,364.00-10.29%471,500
Mar 6, 20263,740.003,820.003,600.003,790.003,749.87-1.69%326,400
Mar 5, 20263,895.003,950.003,785.003,855.003,814.182.66%268,200
Mar 4, 20263,890.004,010.003,730.003,755.003,715.24-7.17%506,600
Mar 3, 20264,110.004,305.004,030.004,045.004,002.17-0.98%532,800
Mar 2, 20263,850.004,110.003,835.004,085.004,041.753.42%305,700
Feb 27, 20263,925.003,960.003,865.003,950.003,908.181.15%284,000
Feb 26, 20264,020.004,020.003,875.003,905.003,863.65-2.01%189,000
Feb 25, 20264,045.004,065.003,965.003,985.003,942.81-0.50%243,000
Feb 24, 20263,905.004,005.003,890.004,005.003,962.593.35%212,600
Feb 20, 20263,915.003,920.003,850.003,875.003,833.97-2.52%164,900
Feb 19, 20263,905.003,980.003,830.003,975.003,932.912.58%143,900
Feb 18, 20263,850.003,925.003,835.003,875.003,833.971.84%158,200
Feb 17, 20263,770.003,830.003,700.003,805.003,764.711.20%201,400
Feb 16, 20263,740.003,770.003,650.003,760.003,720.191.90%143,500
Feb 13, 20263,780.003,820.003,650.003,690.003,650.93-2.77%271,100
Feb 12, 20263,650.003,805.003,620.003,795.003,754.825.27%303,300
Feb 10, 20263,515.003,615.003,495.003,605.003,566.833.00%163,100
Feb 9, 20263,450.003,525.003,385.003,500.003,462.942.49%268,800
Feb 6, 20263,320.003,475.003,300.003,415.003,378.840.74%196,800
Feb 5, 20263,360.003,445.003,335.003,390.003,354.111.04%187,100
Feb 4, 20263,285.003,405.003,270.003,355.003,319.482.76%215,800
Feb 3, 20263,170.003,325.003,155.003,265.003,230.434.82%276,600
Feb 2, 20263,200.003,225.003,095.003,115.003,082.02-2.96%284,900
Jan 30, 20263,070.003,260.003,020.003,210.003,176.015.59%541,400
Jan 29, 20263,055.003,070.003,015.003,040.003,007.810.50%156,800
Jan 28, 20263,060.003,065.003,015.003,025.002,992.97-2.26%115,100
Jan 27, 20263,035.003,105.003,020.003,095.003,062.231.48%119,400
Jan 26, 20263,085.003,095.003,030.003,050.003,017.71-3.33%155,600
Jan 23, 20263,135.003,170.003,125.003,155.003,121.590.80%82,400
Jan 22, 20263,120.003,165.003,085.003,130.003,096.862.29%181,300
Jan 21, 20262,990.003,080.002,986.003,060.003,027.60-149,800
Jan 20, 20263,100.003,115.003,040.003,060.003,027.60-2.24%126,300
Jan 19, 20263,170.003,180.003,050.003,130.003,096.86-2.95%215,600
Jan 16, 20263,175.003,260.003,175.003,225.003,190.851.26%144,200
Jan 15, 20263,140.003,265.003,140.003,185.003,151.281.59%225,400
Jan 14, 20263,050.003,135.003,045.003,135.003,101.812.79%171,800
Jan 13, 20263,000.003,050.002,993.003,050.003,017.713.99%142,500
Jan 9, 20262,935.002,970.002,900.002,933.002,901.940.27%149,200
Jan 8, 20262,866.002,975.002,860.002,925.002,894.031.35%196,300
Jan 7, 20262,856.002,903.002,852.002,886.002,855.440.38%175,800
Jan 6, 20262,908.002,915.002,848.002,875.002,844.56-0.35%175,100
Jan 5, 20262,920.002,940.002,880.002,885.002,854.450.42%120,900
Dec 30, 20252,902.002,914.002,873.002,873.002,842.58-1.88%142,000
Dec 29, 20252,930.002,965.002,904.002,928.002,897.001.14%188,000
Dec 26, 20252,894.002,900.002,869.002,895.002,864.350.80%118,200
Dec 25, 20252,891.002,909.002,851.002,872.002,841.59-0.62%81,100
Dec 24, 20252,918.002,939.002,886.002,890.002,859.40-0.86%110,800
Dec 23, 20252,909.002,936.002,883.002,915.002,884.140.93%111,700
Dec 22, 20252,938.002,940.002,873.002,888.002,857.42-193,000
Dec 19, 20252,878.002,913.002,873.002,888.002,857.421.01%164,000
Dec 18, 20252,868.002,909.002,854.002,859.002,828.73-2.02%167,600
Dec 17, 20252,876.002,958.002,839.002,918.002,887.101.46%209,300
Dec 16, 20253,085.003,100.002,867.002,876.002,845.55-6.93%300,900
Dec 15, 20253,060.003,140.003,045.003,090.003,057.28-0.96%140,300
Dec 12, 20253,070.003,135.003,045.003,120.003,086.963.83%217,100
Dec 11, 20253,125.003,135.002,989.003,005.002,973.18-3.38%189,500
Dec 10, 20253,100.003,195.003,035.003,110.003,077.071.63%383,000
Dec 9, 20252,950.003,125.002,946.003,060.003,027.604.19%436,400
Dec 8, 20252,936.003,015.002,921.002,937.002,905.900.07%242,800
Dec 5, 20252,890.002,970.002,882.002,935.002,903.922.55%425,800
Dec 4, 20252,726.002,912.002,723.002,862.002,831.705.69%442,100
Dec 3, 20252,715.002,739.002,702.002,708.002,679.330.15%171,300
Dec 2, 20252,720.002,720.002,677.002,704.002,675.37-0.66%182,700
Dec 1, 20252,786.002,794.002,716.002,722.002,693.18-3.41%199,000