Tsudakoma Corp. (TYO:6217)
Japan
· Delayed Price · Currency is JPY 1,549.00
-76.00 (-4.68%)
Apr 30, 2026, 10:55 AM JST
Tsudakoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,725.00 | 2,024.00 | 1,551.00 | 1,625.00 | 1,625.00 | -7.67% | 1,702,300 |
| Apr 27, 2026 | 1,905.00 | 2,170.00 | 1,715.00 | 1,760.00 | 1,760.00 | -10.80% | 1,226,200 |
| Apr 24, 2026 | 2,333.00 | 2,710.00 | 1,833.00 | 1,973.00 | 1,973.00 | -15.43% | 2,208,700 |
| Apr 23, 2026 | 2,300.00 | 2,333.00 | 2,200.00 | 2,333.00 | 2,333.00 | 20.69% | 967,700 |
| Apr 22, 2026 | 1,500.00 | 2,563.00 | 1,500.00 | 1,933.00 | 1,933.00 | 40.58% | 6,351,300 |
| Apr 21, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 27.91% | 62,200 |
| Apr 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 16.22% | 15,300 |
| Apr 17, 2026 | 865.00 | 925.00 | 855.00 | 925.00 | 925.00 | 19.35% | 270,500 |
| Apr 16, 2026 | 679.00 | 775.00 | 660.00 | 775.00 | 775.00 | 14.81% | 1,408,000 |
| Apr 15, 2026 | 595.00 | 725.00 | 575.00 | 675.00 | 675.00 | 8.00% | 1,673,700 |
| Apr 14, 2026 | 625.00 | 625.00 | 581.00 | 625.00 | 625.00 | 19.05% | 1,089,100 |
| Apr 13, 2026 | 447.00 | 525.00 | 443.00 | 525.00 | 525.00 | 17.98% | 509,000 |
| Apr 10, 2026 | 455.00 | 460.00 | 445.00 | 445.00 | 445.00 | -1.33% | 78,000 |
| Apr 9, 2026 | 470.00 | 470.00 | 451.00 | 451.00 | 451.00 | -3.22% | 55,500 |
| Apr 8, 2026 | 469.00 | 469.00 | 456.00 | 466.00 | 466.00 | 3.56% | 65,000 |
| Apr 7, 2026 | 472.00 | 476.00 | 450.00 | 450.00 | 450.00 | -4.26% | 38,700 |
| Apr 6, 2026 | 472.00 | 476.00 | 468.00 | 470.00 | 470.00 | 0.86% | 21,200 |
| Apr 3, 2026 | 467.00 | 476.00 | 462.00 | 466.00 | 466.00 | 0.22% | 35,700 |
| Apr 2, 2026 | 477.00 | 486.00 | 465.00 | 465.00 | 465.00 | -0.85% | 44,000 |
| Apr 1, 2026 | 460.00 | 476.00 | 460.00 | 469.00 | 469.00 | 4.45% | 36,900 |
| Mar 31, 2026 | 457.00 | 459.00 | 447.00 | 449.00 | 449.00 | -1.10% | 28,900 |
| Mar 30, 2026 | 445.00 | 458.00 | 441.00 | 454.00 | 454.00 | -3.20% | 52,700 |
| Mar 27, 2026 | 464.00 | 473.00 | 456.00 | 469.00 | 469.00 | -0.64% | 40,000 |
| Mar 26, 2026 | 493.00 | 493.00 | 464.00 | 472.00 | 472.00 | -4.65% | 69,900 |
| Mar 25, 2026 | 492.00 | 497.00 | 484.00 | 495.00 | 495.00 | 2.70% | 56,300 |
| Mar 24, 2026 | 473.00 | 482.00 | 462.00 | 482.00 | 482.00 | 5.01% | 88,000 |
| Mar 23, 2026 | 485.00 | 488.00 | 458.00 | 459.00 | 459.00 | -8.20% | 223,400 |
| Mar 19, 2026 | 520.00 | 521.00 | 499.00 | 500.00 | 500.00 | -5.48% | 58,600 |
| Mar 18, 2026 | 522.00 | 534.00 | 521.00 | 529.00 | 529.00 | 2.32% | 47,800 |
| Mar 17, 2026 | 544.00 | 544.00 | 511.00 | 517.00 | 517.00 | -3.54% | 80,000 |
| Mar 16, 2026 | 528.00 | 541.00 | 521.00 | 536.00 | 536.00 | 0.37% | 28,700 |
| Mar 13, 2026 | 543.00 | 547.00 | 534.00 | 534.00 | 534.00 | -3.09% | 27,000 |
| Mar 12, 2026 | 555.00 | 559.00 | 545.00 | 551.00 | 551.00 | -2.13% | 49,800 |
| Mar 11, 2026 | 565.00 | 589.00 | 562.00 | 563.00 | 563.00 | 2.36% | 98,500 |
| Mar 10, 2026 | 534.00 | 550.00 | 534.00 | 550.00 | 550.00 | 4.96% | 69,200 |
| Mar 9, 2026 | 526.00 | 534.00 | 508.00 | 524.00 | 524.00 | -7.09% | 133,200 |
| Mar 6, 2026 | 561.00 | 571.00 | 546.00 | 564.00 | 564.00 | -1.23% | 117,300 |
| Mar 5, 2026 | 562.00 | 594.00 | 559.00 | 571.00 | 571.00 | 4.58% | 197,600 |
| Mar 4, 2026 | 548.00 | 569.00 | 531.00 | 546.00 | 546.00 | -6.98% | 190,500 |
| Mar 3, 2026 | 627.00 | 645.00 | 585.00 | 587.00 | 587.00 | -6.83% | 205,500 |
| Mar 2, 2026 | 610.00 | 675.00 | 597.00 | 630.00 | 630.00 | -3.08% | 335,200 |
| Feb 27, 2026 | 597.00 | 700.00 | 595.00 | 650.00 | 650.00 | 7.62% | 1,014,100 |
| Feb 26, 2026 | 577.00 | 647.00 | 558.00 | 604.00 | 604.00 | 7.66% | 698,000 |
| Feb 25, 2026 | 527.00 | 605.00 | 527.00 | 561.00 | 561.00 | 10.65% | 1,025,800 |
| Feb 24, 2026 | 510.00 | 533.00 | 502.00 | 507.00 | 507.00 | 1.40% | 167,900 |
| Feb 20, 2026 | 514.00 | 521.00 | 487.00 | 500.00 | 500.00 | -4.40% | 187,100 |
| Feb 19, 2026 | 547.00 | 547.00 | 512.00 | 523.00 | 523.00 | -5.25% | 126,600 |
| Feb 18, 2026 | 558.00 | 560.00 | 547.00 | 552.00 | 552.00 | -1.60% | 83,300 |
| Feb 17, 2026 | 564.00 | 576.00 | 558.00 | 561.00 | 561.00 | -0.53% | 78,700 |
| Feb 16, 2026 | 558.00 | 576.00 | 535.00 | 564.00 | 564.00 | -1.23% | 195,900 |
| Feb 13, 2026 | 621.00 | 631.00 | 571.00 | 571.00 | 571.00 | -14.90% | 450,600 |
| Feb 12, 2026 | 581.00 | 671.00 | 577.00 | 671.00 | 671.00 | 17.51% | 722,300 |
| Feb 10, 2026 | 543.00 | 590.00 | 543.00 | 571.00 | 571.00 | 6.33% | 291,500 |
| Feb 9, 2026 | 529.00 | 569.00 | 517.00 | 537.00 | 537.00 | 2.09% | 287,700 |
| Feb 6, 2026 | 514.00 | 528.00 | 495.00 | 526.00 | 526.00 | 2.33% | 70,700 |
| Feb 5, 2026 | 519.00 | 527.00 | 505.00 | 514.00 | 514.00 | 0.98% | 87,900 |
| Feb 4, 2026 | 512.00 | 515.00 | 497.00 | 509.00 | 509.00 | -0.97% | 73,100 |
| Feb 3, 2026 | 490.00 | 514.00 | 490.00 | 514.00 | 514.00 | 6.64% | 153,800 |
| Feb 2, 2026 | 503.00 | 508.00 | 481.00 | 482.00 | 482.00 | -3.98% | 94,300 |
| Jan 30, 2026 | 487.00 | 537.00 | 478.00 | 502.00 | 502.00 | 3.08% | 399,900 |
| Jan 29, 2026 | 490.00 | 491.00 | 466.00 | 487.00 | 487.00 | -0.61% | 125,000 |
| Jan 28, 2026 | 520.00 | 524.00 | 490.00 | 490.00 | 490.00 | -6.31% | 174,400 |
| Jan 27, 2026 | 547.00 | 547.00 | 516.00 | 523.00 | 523.00 | -4.91% | 161,100 |
| Jan 26, 2026 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | -0.72% | 83,200 |
| Jan 23, 2026 | 568.00 | 583.00 | 537.00 | 554.00 | 554.00 | -2.29% | 382,900 |
| Jan 22, 2026 | 538.00 | 570.00 | 523.00 | 567.00 | 567.00 | 6.98% | 463,600 |
| Jan 21, 2026 | 534.00 | 539.00 | 515.00 | 530.00 | 530.00 | -1.85% | 122,000 |
| Jan 20, 2026 | 523.00 | 560.00 | 518.00 | 540.00 | 540.00 | 3.05% | 192,800 |
| Jan 19, 2026 | 561.00 | 565.00 | 510.00 | 524.00 | 524.00 | -6.60% | 256,600 |
| Jan 16, 2026 | 570.00 | 665.00 | 550.00 | 561.00 | 561.00 | -3.28% | 667,900 |
| Jan 15, 2026 | 560.00 | 595.00 | 554.00 | 580.00 | 580.00 | 4.69% | 273,900 |
| Jan 14, 2026 | 544.00 | 561.00 | 521.00 | 554.00 | 554.00 | 0.18% | 203,800 |
| Jan 13, 2026 | 556.00 | 572.00 | 538.00 | 553.00 | 553.00 | -2.30% | 201,700 |
| Jan 9, 2026 | 545.00 | 575.00 | 537.00 | 566.00 | 566.00 | 2.35% | 197,400 |
| Jan 8, 2026 | 557.00 | 585.00 | 530.00 | 553.00 | 553.00 | -1.78% | 508,200 |
| Jan 7, 2026 | 582.00 | 587.00 | 551.00 | 563.00 | 563.00 | -5.70% | 451,000 |
| Jan 6, 2026 | 639.00 | 676.00 | 576.00 | 597.00 | 597.00 | -8.01% | 701,200 |
| Jan 5, 2026 | 663.00 | 682.00 | 611.00 | 649.00 | 649.00 | 8.35% | 1,075,200 |
| Dec 30, 2025 | 689.00 | 703.00 | 599.00 | 599.00 | 599.00 | -14.31% | 1,255,500 |
| Dec 29, 2025 | 643.00 | 733.00 | 641.00 | 699.00 | 699.00 | 4.17% | 1,787,000 |
| Dec 26, 2025 | 688.00 | 748.00 | 659.00 | 671.00 | 671.00 | 3.55% | 2,441,000 |
| Dec 25, 2025 | 575.00 | 648.00 | 504.00 | 648.00 | 648.00 | 18.25% | 1,993,400 |
| Dec 24, 2025 | 432.00 | 548.00 | 432.00 | 548.00 | 548.00 | 17.09% | 2,638,700 |
| Dec 23, 2025 | 475.00 | 601.00 | 457.00 | 468.00 | 468.00 | -6.59% | 3,823,700 |
| Dec 22, 2025 | 501.00 | 501.00 | 461.00 | 501.00 | 501.00 | 19.00% | 1,957,100 |
| Dec 19, 2025 | 345.00 | 421.00 | 345.00 | 421.00 | 421.00 | 23.46% | 1,219,300 |
| Dec 18, 2025 | 347.00 | 347.00 | 341.00 | 341.00 | 341.00 | -1.73% | 4,000 |
| Dec 17, 2025 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -1.42% | 2,200 |
| Dec 16, 2025 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 0.28% | 4,200 |
| Dec 15, 2025 | 353.00 | 354.00 | 350.00 | 351.00 | 351.00 | - | 10,000 |
| Dec 12, 2025 | 349.00 | 351.00 | 347.00 | 351.00 | 351.00 | 0.57% | 9,500 |
| Dec 11, 2025 | 341.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.75% | 18,600 |
| Dec 10, 2025 | 343.00 | 343.00 | 339.00 | 343.00 | 343.00 | -0.29% | 20,500 |
| Dec 9, 2025 | 349.00 | 349.00 | 342.00 | 344.00 | 344.00 | -1.15% | 9,200 |
| Dec 8, 2025 | 350.00 | 350.00 | 345.00 | 348.00 | 348.00 | -1.14% | 12,000 |
| Dec 5, 2025 | 342.00 | 352.00 | 341.00 | 352.00 | 352.00 | 1.44% | 24,700 |
| Dec 4, 2025 | 344.00 | 350.00 | 344.00 | 347.00 | 347.00 | 0.87% | 8,800 |
| Dec 3, 2025 | 350.00 | 352.00 | 340.00 | 344.00 | 344.00 | -0.86% | 12,900 |
| Dec 2, 2025 | 343.00 | 348.00 | 340.00 | 347.00 | 347.00 | 1.76% | 3,900 |
| Dec 1, 2025 | 344.00 | 344.00 | 338.00 | 341.00 | 341.00 | -0.29% | 6,200 |