Skip to main content
Tsurumi Manufacturing Co.,Ltd. (TYO:6351)
Japan flag Japan · Delayed Price · Currency is JPY
2,254.00
+78.00 (3.58%)
Apr 28, 2026, 3:30 PM JST

Tsurumi Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,157.002,254.002,156.002,254.002,254.003.58%59,000
Apr 27, 20262,170.002,203.002,149.002,176.002,176.000.42%46,000
Apr 24, 20262,178.002,180.002,143.002,167.002,167.000.46%40,400
Apr 23, 20262,130.002,157.002,117.002,157.002,157.000.51%60,400
Apr 22, 20262,130.002,148.002,109.002,146.002,146.000.52%51,800
Apr 21, 20262,200.002,211.002,135.002,135.002,135.00-2.51%41,800
Apr 20, 20262,262.002,277.002,177.002,190.002,190.00-3.05%92,300
Apr 17, 20262,347.002,351.002,222.002,259.002,259.00-2.92%60,300
Apr 16, 20262,370.002,404.002,327.002,327.002,327.00-1.86%57,300
Apr 15, 20262,395.002,433.002,365.002,371.002,371.00-0.29%62,000
Apr 14, 20262,394.002,398.002,355.002,378.002,378.001.45%44,900
Apr 13, 20262,381.002,411.002,338.002,344.002,344.00-2.05%44,300
Apr 10, 20262,450.002,469.002,393.002,393.002,393.00-0.42%58,600
Apr 9, 20262,432.002,443.002,391.002,403.002,403.000.50%68,200
Apr 8, 20262,452.002,471.002,386.002,391.002,391.000.93%81,600
Apr 7, 20262,399.002,467.002,357.002,369.002,369.00-0.21%68,700
Apr 6, 20262,343.002,392.002,325.002,374.002,374.002.37%62,600
Apr 3, 20262,284.002,356.002,277.002,319.002,319.003.25%80,900
Apr 2, 20262,222.002,300.002,222.002,246.002,246.001.58%90,400
Apr 1, 20262,146.002,211.002,140.002,211.002,211.007.70%71,600
Mar 31, 20262,027.002,091.002,026.002,053.002,053.00-0.77%47,900
Mar 30, 20262,017.002,069.002,005.002,069.002,069.00-0.67%84,100
Mar 27, 20262,057.002,083.002,056.002,083.002,067.00-0.19%81,700
Mar 26, 20262,080.002,092.002,059.002,087.002,070.971.31%50,700
Mar 25, 20262,060.002,075.002,055.002,060.002,044.183.00%52,800
Mar 24, 20261,984.002,001.001,967.002,000.001,984.644.17%43,600
Mar 23, 20261,985.002,019.001,910.001,920.001,905.25-7.02%82,800
Mar 19, 20262,026.002,065.002,006.002,065.002,049.140.93%96,300
Mar 18, 20262,020.002,051.002,004.002,046.002,030.283.33%47,200
Mar 17, 20261,971.002,019.001,970.001,980.001,964.790.81%65,900
Mar 16, 20261,953.001,976.001,940.001,964.001,948.910.20%36,300
Mar 13, 20261,953.001,997.001,953.001,960.001,944.94-2.10%50,300
Mar 12, 20262,024.002,031.001,989.002,002.001,986.62-3.05%52,500
Mar 11, 20262,065.002,087.002,054.002,065.002,049.142.48%44,800
Mar 10, 20261,985.002,023.001,978.002,015.001,999.524.89%68,700
Mar 9, 20261,895.001,930.001,880.001,921.001,906.24-5.14%88,900
Mar 6, 20262,003.002,041.001,990.002,025.002,009.45-40,700
Mar 5, 20262,032.002,066.001,993.002,025.002,009.452.38%67,600
Mar 4, 20262,053.002,056.001,945.001,978.001,962.81-5.94%95,000
Mar 3, 20262,160.002,199.002,087.002,103.002,086.85-3.49%96,100
Mar 2, 20262,201.002,201.002,160.002,179.002,162.26-2.16%52,700
Feb 27, 20262,232.002,235.002,203.002,227.002,209.89-0.18%73,600
Feb 26, 20262,300.002,312.002,230.002,231.002,213.86-2.58%51,900
Feb 25, 20262,209.002,290.002,196.002,290.002,272.414.66%89,700
Feb 24, 20262,201.002,201.002,138.002,188.002,171.19-0.68%79,600
Feb 20, 20262,248.002,248.002,183.002,203.002,186.08-2.87%82,900
Feb 19, 20262,285.002,288.002,242.002,268.002,250.58-1.05%57,000
Feb 18, 20262,310.002,323.002,277.002,292.002,274.390.13%39,800
Feb 17, 20262,322.002,380.002,266.002,289.002,271.420.75%81,600
Feb 16, 20262,224.002,272.002,188.002,272.002,254.551.93%83,000
Feb 13, 20262,457.002,481.002,213.002,229.002,211.88-11.09%103,700
Feb 12, 20262,449.002,514.002,428.002,507.002,487.743.72%64,500
Feb 10, 20262,400.002,442.002,389.002,417.002,398.431.90%41,000
Feb 9, 20262,393.002,393.002,333.002,372.002,353.783.45%40,900
Feb 6, 20262,301.002,316.002,260.002,293.002,275.39-1.63%43,400
Feb 5, 20262,308.002,359.002,281.002,331.002,313.103.23%58,300
Feb 4, 20262,254.002,272.002,236.002,258.002,240.660.80%29,200
Feb 3, 20262,192.002,252.002,190.002,240.002,222.792.89%44,200
Feb 2, 20262,200.002,232.002,177.002,177.002,160.28-0.23%47,800
Jan 30, 20262,195.002,211.002,173.002,182.002,165.24-0.09%55,400
Jan 29, 20262,181.002,188.002,138.002,184.002,167.220.18%42,100
Jan 28, 20262,193.002,199.002,167.002,180.002,163.25-1.58%33,300
Jan 27, 20262,194.002,230.002,188.002,215.002,197.99-0.27%35,600
Jan 26, 20262,255.002,268.002,221.002,221.002,203.94-2.12%35,500
Jan 23, 20262,299.002,312.002,269.002,269.002,251.57-0.66%23,100
Jan 22, 20262,258.002,307.002,254.002,284.002,266.461.15%25,700
Jan 21, 20262,220.002,268.002,216.002,258.002,240.66-0.53%30,900
Jan 20, 20262,335.002,335.002,270.002,270.002,252.56-3.65%40,600
Jan 19, 20262,369.002,388.002,317.002,356.002,337.90-1.71%39,400
Jan 16, 20262,330.002,454.002,329.002,397.002,378.591.87%50,200
Jan 15, 20262,316.002,370.002,316.002,353.002,334.930.77%30,800
Jan 14, 20262,239.002,360.002,239.002,335.002,317.063.55%72,100
Jan 13, 20262,217.002,275.002,200.002,255.002,237.683.68%66,400
Jan 9, 20262,175.002,204.002,174.002,175.002,158.290.18%34,200
Jan 8, 20262,199.002,205.002,165.002,171.002,154.32-0.46%26,300
Jan 7, 20262,134.002,195.002,132.002,181.002,164.250.97%27,100
Jan 6, 20262,141.002,183.002,141.002,160.002,143.411.12%28,800
Jan 5, 20262,135.002,163.002,129.002,136.002,119.59-0.14%26,900
Dec 30, 20252,123.002,160.002,122.002,139.002,122.57-0.65%27,900
Dec 29, 20252,126.002,153.002,115.002,153.002,136.462.04%42,000
Dec 26, 20252,134.002,136.002,105.002,110.002,093.79-1.59%30,400
Dec 25, 20252,176.002,176.002,135.002,144.002,127.53-0.51%41,700
Dec 24, 20252,166.002,183.002,145.002,155.002,138.45-0.09%32,800
Dec 23, 20252,116.002,161.002,110.002,157.002,140.431.51%31,200
Dec 22, 20252,158.002,170.002,095.002,125.002,108.680.24%51,600
Dec 19, 20252,205.002,218.002,120.002,120.002,103.72-4.20%232,200
Dec 18, 20252,183.002,219.002,167.002,213.002,196.002.12%40,100
Dec 17, 20252,163.002,208.002,151.002,167.002,150.351.17%39,900
Dec 16, 20252,198.002,198.002,142.002,142.002,125.55-2.55%38,200
Dec 15, 20252,175.002,214.002,170.002,198.002,181.121.06%28,800
Dec 12, 20252,154.002,177.002,144.002,175.002,158.293.13%47,200
Dec 11, 20252,128.002,131.002,106.002,109.002,092.800.52%42,200
Dec 10, 20252,138.002,149.002,093.002,098.002,081.88-1.18%47,900
Dec 9, 20252,166.002,187.002,119.002,123.002,106.69-2.88%53,000
Dec 8, 20252,130.002,189.002,121.002,186.002,169.212.58%49,300
Dec 5, 20252,128.002,154.002,128.002,131.002,114.63-1.89%28,100
Dec 4, 20252,102.002,195.002,101.002,172.002,155.321.73%32,500
Dec 3, 20252,191.002,198.002,135.002,135.002,118.60-1.43%50,600
Dec 2, 20252,256.002,256.002,154.002,166.002,149.36-5.54%46,400
Dec 1, 20252,313.002,313.002,267.002,293.002,275.390.04%29,300