Skip to main content
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
1,921.00
-104.00 (-5.14%)
At close: Mar 9, 2026

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,895.001,930.001,880.001,921.001,921.00-5.14%88,900
Mar 6, 20262,003.002,041.001,990.002,025.002,025.00-40,700
Mar 5, 20262,032.002,066.001,993.002,025.002,025.002.38%67,600
Mar 4, 20262,053.002,056.001,945.001,978.001,978.00-5.94%95,000
Mar 3, 20262,160.002,199.002,087.002,103.002,103.00-3.49%96,100
Mar 2, 20262,201.002,201.002,160.002,179.002,179.00-2.16%52,700
Feb 27, 20262,232.002,235.002,203.002,227.002,227.00-0.18%73,600
Feb 26, 20262,300.002,312.002,230.002,231.002,231.00-2.58%51,900
Feb 25, 20262,209.002,290.002,196.002,290.002,290.004.66%89,700
Feb 24, 20262,201.002,201.002,138.002,188.002,188.00-0.68%79,600
Feb 20, 20262,248.002,248.002,183.002,203.002,203.00-2.87%82,900
Feb 19, 20262,285.002,288.002,242.002,268.002,268.00-1.05%57,000
Feb 18, 20262,310.002,323.002,277.002,292.002,292.000.13%39,800
Feb 17, 20262,322.002,380.002,266.002,289.002,289.000.75%81,600
Feb 16, 20262,224.002,272.002,188.002,272.002,272.001.93%83,000
Feb 13, 20262,457.002,481.002,213.002,229.002,229.00-11.09%103,700
Feb 12, 20262,449.002,514.002,428.002,507.002,507.003.72%64,500
Feb 10, 20262,400.002,442.002,389.002,417.002,417.001.90%41,000
Feb 9, 20262,393.002,393.002,333.002,372.002,372.003.45%40,900
Feb 6, 20262,301.002,316.002,260.002,293.002,293.00-1.63%43,400
Feb 5, 20262,308.002,359.002,281.002,331.002,331.003.23%58,300
Feb 4, 20262,254.002,272.002,236.002,258.002,258.000.80%29,200
Feb 3, 20262,192.002,252.002,190.002,240.002,240.002.89%44,200
Feb 2, 20262,200.002,232.002,177.002,177.002,177.00-0.23%47,800
Jan 30, 20262,195.002,211.002,173.002,182.002,182.00-0.09%55,400
Jan 29, 20262,181.002,188.002,138.002,184.002,184.000.18%42,100
Jan 28, 20262,193.002,199.002,167.002,180.002,180.00-1.58%33,300
Jan 27, 20262,194.002,230.002,188.002,215.002,215.00-0.27%35,600
Jan 26, 20262,255.002,268.002,221.002,221.002,221.00-2.12%35,500
Jan 23, 20262,299.002,312.002,269.002,269.002,269.00-0.66%23,100
Jan 22, 20262,258.002,307.002,254.002,284.002,284.001.15%25,700
Jan 21, 20262,220.002,268.002,216.002,258.002,258.00-0.53%30,900
Jan 20, 20262,335.002,335.002,270.002,270.002,270.00-3.65%40,600
Jan 19, 20262,369.002,388.002,317.002,356.002,356.00-1.71%39,400
Jan 16, 20262,330.002,454.002,329.002,397.002,397.001.87%50,200
Jan 15, 20262,316.002,370.002,316.002,353.002,353.000.77%30,800
Jan 14, 20262,239.002,360.002,239.002,335.002,335.003.55%72,100
Jan 13, 20262,217.002,275.002,200.002,255.002,255.003.68%66,400
Jan 9, 20262,175.002,204.002,174.002,175.002,175.000.18%34,200
Jan 8, 20262,199.002,205.002,165.002,171.002,171.00-0.46%26,300
Jan 7, 20262,134.002,195.002,132.002,181.002,181.000.97%27,100
Jan 6, 20262,141.002,183.002,141.002,160.002,160.001.12%28,800
Jan 5, 20262,135.002,163.002,129.002,136.002,136.00-0.14%26,900
Dec 30, 20252,123.002,160.002,122.002,139.002,139.00-0.65%27,900
Dec 29, 20252,126.002,153.002,115.002,153.002,153.002.04%42,000
Dec 26, 20252,134.002,136.002,105.002,110.002,110.00-1.59%30,400
Dec 25, 20252,176.002,176.002,135.002,144.002,144.00-0.51%41,700
Dec 24, 20252,166.002,183.002,145.002,155.002,155.00-0.09%32,800
Dec 23, 20252,116.002,161.002,110.002,157.002,157.001.51%31,200
Dec 22, 20252,158.002,170.002,095.002,125.002,125.000.24%51,600
Dec 19, 20252,205.002,218.002,120.002,120.002,120.00-4.20%232,200
Dec 18, 20252,183.002,219.002,167.002,213.002,213.002.12%40,100
Dec 17, 20252,163.002,208.002,151.002,167.002,167.001.17%39,900
Dec 16, 20252,198.002,198.002,142.002,142.002,142.00-2.55%38,200
Dec 15, 20252,175.002,214.002,170.002,198.002,198.001.06%28,800
Dec 12, 20252,154.002,177.002,144.002,175.002,175.003.13%47,200
Dec 11, 20252,128.002,131.002,106.002,109.002,109.000.52%42,200
Dec 10, 20252,138.002,149.002,093.002,098.002,098.00-1.18%47,900
Dec 9, 20252,166.002,187.002,119.002,123.002,123.00-2.88%53,000
Dec 8, 20252,130.002,189.002,121.002,186.002,186.002.58%49,300
Dec 5, 20252,128.002,154.002,128.002,131.002,131.00-1.89%28,100
Dec 4, 20252,102.002,195.002,101.002,172.002,172.001.73%32,500
Dec 3, 20252,191.002,198.002,135.002,135.002,135.00-1.43%50,600
Dec 2, 20252,256.002,256.002,154.002,166.002,166.00-5.54%46,400
Dec 1, 20252,313.002,313.002,267.002,293.002,293.000.04%29,300
Nov 28, 20252,287.002,309.002,279.002,292.002,292.001.19%35,900
Nov 27, 20252,252.002,300.002,241.002,265.002,265.000.49%40,800
Nov 26, 20252,196.002,265.002,196.002,254.002,254.004.16%54,600
Nov 25, 20252,192.002,200.002,159.002,164.002,164.00-1.23%40,500
Nov 21, 20252,134.002,195.002,134.002,191.002,191.003.69%65,400
Nov 20, 20252,087.002,123.002,076.002,113.002,113.002.97%35,900
Nov 19, 20252,121.002,133.002,039.002,052.002,052.00-3.25%54,500
Nov 18, 20252,107.002,152.002,098.002,121.002,121.00-0.52%41,500
Nov 17, 20252,105.002,166.002,100.002,132.002,132.000.66%43,200
Nov 14, 20252,103.002,145.002,090.002,118.002,118.000.05%46,600
Nov 13, 20252,084.002,117.002,045.002,117.002,117.004.08%63,900
Nov 12, 20252,099.002,167.002,012.002,034.002,034.00-0.78%132,100
Nov 11, 20252,000.002,052.001,953.002,050.002,050.002.81%87,500
Nov 10, 20251,964.001,997.001,958.001,994.001,994.001.53%19,300
Nov 7, 20251,976.001,994.001,953.001,964.001,964.00-0.61%22,100
Nov 6, 20251,943.002,004.001,934.001,976.001,976.002.38%47,100
Nov 5, 20251,923.001,940.001,878.001,930.001,930.00-0.62%91,700
Nov 4, 20251,940.001,966.001,923.001,942.001,942.00-0.21%41,100
Oct 31, 20251,937.001,949.001,912.001,946.001,946.000.15%64,700
Oct 30, 20251,926.001,956.001,926.001,943.001,943.000.57%55,100
Oct 29, 20251,954.001,956.001,932.001,932.001,932.00-1.13%35,900
Oct 28, 20252,040.002,040.001,953.001,954.001,954.00-4.78%43,400
Oct 27, 20252,046.002,053.002,033.002,052.002,052.001.74%22,700
Oct 24, 20252,035.002,037.002,013.002,017.002,017.000.05%26,600
Oct 23, 20252,012.002,044.001,995.002,016.002,016.00-0.35%30,000
Oct 22, 20252,009.002,023.001,984.002,023.002,023.000.90%44,500
Oct 21, 20252,023.002,033.001,989.002,005.002,005.00-0.50%53,800
Oct 20, 20252,020.002,047.002,006.002,015.002,015.000.75%32,000
Oct 17, 20251,990.002,000.001,975.002,000.002,000.00-18,900
Oct 16, 20252,056.002,056.001,996.002,000.002,000.00-1.09%22,800
Oct 15, 20251,992.002,022.001,992.002,022.002,022.002.38%32,700
Oct 14, 20251,928.001,977.001,928.001,975.001,975.000.36%40,600
Oct 10, 20252,025.002,025.001,968.001,968.001,968.00-4.47%55,700
Oct 9, 20252,053.002,068.002,043.002,060.002,060.000.83%30,100
Oct 8, 20252,091.002,109.002,043.002,043.002,043.00-2.30%28,100