Skip to main content
Tsubakimoto Chain Co. (TYO:6371)
Japan flag Japan · Delayed Price · Currency is JPY
2,333.00
+22.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

Tsubakimoto Chain Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,323.002,333.002,302.002,333.002,333.000.95%131,400
Apr 27, 20262,298.002,327.002,273.002,311.002,311.000.83%141,900
Apr 24, 20262,311.002,311.002,276.002,292.002,292.00-0.52%89,600
Apr 23, 20262,300.002,304.002,262.002,304.002,304.00-0.13%174,700
Apr 22, 20262,350.002,353.002,302.002,307.002,307.00-2.33%139,200
Apr 21, 20262,373.002,383.002,354.002,362.002,362.00-0.55%108,200
Apr 20, 20262,401.002,401.002,366.002,375.002,375.000.25%104,000
Apr 17, 20262,385.002,387.002,366.002,369.002,369.00-1.17%103,000
Apr 16, 20262,399.002,415.002,391.002,397.002,397.00-0.08%112,200
Apr 15, 20262,426.002,446.002,397.002,399.002,399.00-0.74%117,500
Apr 14, 20262,450.002,450.002,405.002,417.002,417.000.46%113,500
Apr 13, 20262,440.002,451.002,399.002,406.002,406.00-1.51%98,300
Apr 10, 20262,434.002,468.002,427.002,443.002,443.000.95%157,400
Apr 9, 20262,458.002,458.002,418.002,420.002,420.00-0.70%227,800
Apr 8, 20262,443.002,451.002,416.002,437.002,437.002.87%167,000
Apr 7, 20262,390.002,394.002,354.002,369.002,369.000.42%93,800
Apr 6, 20262,351.002,380.002,344.002,359.002,359.000.60%138,100
Apr 3, 20262,343.002,355.002,335.002,345.002,345.000.47%122,300
Apr 2, 20262,397.002,412.002,334.002,334.002,334.00-1.97%174,700
Apr 1, 20262,363.002,381.002,341.002,381.002,381.003.52%157,700
Mar 31, 20262,265.002,324.002,265.002,300.002,300.00-191,300
Mar 30, 20262,254.002,310.002,240.002,300.002,300.00-3.93%469,800
Mar 27, 20262,390.002,409.002,370.002,394.002,354.000.29%929,600
Mar 26, 20262,415.002,415.002,361.002,387.002,347.120.21%460,200
Mar 25, 20262,405.002,414.002,382.002,382.002,342.201.71%235,500
Mar 24, 20262,362.002,362.002,325.002,342.002,302.872.54%217,900
Mar 23, 20262,289.002,293.002,243.002,284.002,245.84-2.73%395,500
Mar 19, 20262,385.002,394.002,346.002,348.002,308.77-3.29%275,800
Mar 18, 20262,387.002,430.002,387.002,428.002,387.432.53%197,900
Mar 17, 20262,386.002,397.002,362.002,368.002,328.430.68%205,800
Mar 16, 20262,339.002,366.002,332.002,352.002,312.700.38%315,700
Mar 13, 20262,319.002,373.002,318.002,343.002,303.85-2.25%269,400
Mar 12, 20262,415.002,415.002,372.002,397.002,356.95-1.44%187,400
Mar 11, 20262,442.002,471.002,432.002,432.002,391.370.75%115,900
Mar 10, 20262,399.002,441.002,390.002,414.002,373.672.77%193,700
Mar 9, 20262,321.002,366.002,295.002,349.002,309.75-4.43%287,900
Mar 6, 20262,450.002,470.002,428.002,458.002,416.93-1.25%160,300
Mar 5, 20262,500.002,532.002,465.002,489.002,447.413.02%212,700
Mar 4, 20262,491.002,492.002,376.002,416.002,375.63-4.92%286,300
Mar 3, 20262,610.002,633.002,536.002,541.002,498.54-3.79%204,900
Mar 2, 20262,626.002,642.002,591.002,641.002,596.87-1.27%176,600
Feb 27, 20262,650.002,683.002,626.002,675.002,630.301.44%160,500
Feb 26, 20262,671.002,680.002,637.002,637.002,592.94-0.90%158,100
Feb 25, 20262,675.002,698.002,661.002,661.002,616.540.19%207,800
Feb 24, 20262,625.002,685.002,605.002,656.002,611.621.76%195,400
Feb 20, 20262,620.002,624.002,604.002,610.002,566.39-1.21%151,600
Feb 19, 20262,610.002,652.002,610.002,642.002,597.861.26%134,800
Feb 18, 20262,598.002,619.002,585.002,609.002,565.411.28%112,300
Feb 17, 20262,560.002,588.002,548.002,576.002,532.960.51%101,700
Feb 16, 20262,564.002,576.002,543.002,563.002,520.18-0.04%142,800
Feb 13, 20262,603.002,614.002,541.002,564.002,521.16-2.21%143,300
Feb 12, 20262,595.002,643.002,595.002,622.002,578.191.04%215,800
Feb 10, 20262,573.002,615.002,570.002,595.002,551.641.25%250,000
Feb 9, 20262,573.002,580.002,499.002,563.002,520.183.64%284,800
Feb 6, 20262,462.002,494.002,460.002,473.002,431.68-0.28%133,600
Feb 5, 20262,500.002,509.002,473.002,480.002,438.560.73%147,300
Feb 4, 20262,442.002,482.002,437.002,462.002,420.860.90%159,200
Feb 3, 20262,393.002,441.002,387.002,440.002,399.232.91%156,000
Feb 2, 20262,409.002,421.002,367.002,371.002,331.380.17%156,300
Jan 30, 20262,356.002,379.002,337.002,367.002,327.450.72%132,800
Jan 29, 20262,346.002,359.002,312.002,350.002,310.74-0.38%143,700
Jan 28, 20262,352.002,366.002,339.002,359.002,319.58-1.05%144,100
Jan 27, 20262,375.002,400.002,366.002,384.002,344.17-0.04%135,300
Jan 26, 20262,395.002,405.002,377.002,385.002,345.15-2.45%145,400
Jan 23, 20262,455.002,460.002,436.002,445.002,404.150.12%109,100
Jan 22, 20262,412.002,449.002,396.002,442.002,401.202.39%157,300
Jan 21, 20262,350.002,385.002,345.002,385.002,345.15-1.24%187,900
Jan 20, 20262,421.002,433.002,397.002,415.002,374.65-1.15%158,600
Jan 19, 20262,441.002,461.002,413.002,443.002,402.18-0.37%119,200
Jan 16, 20262,410.002,464.002,410.002,452.002,411.031.20%123,800
Jan 15, 20262,427.002,445.002,416.002,423.002,382.52-0.90%116,100
Jan 14, 20262,388.002,455.002,387.002,445.002,404.152.52%206,400
Jan 13, 20262,399.002,399.002,373.002,385.002,345.151.71%164,300
Jan 9, 20262,345.002,366.002,336.002,345.002,305.820.73%143,200
Jan 8, 20262,333.002,357.002,328.002,328.002,289.10-1.23%150,400
Jan 7, 20262,326.002,368.002,326.002,357.002,317.620.43%201,200
Jan 6, 20262,335.002,373.002,334.002,347.002,307.791.21%180,900
Jan 5, 20262,330.002,346.002,301.002,319.002,280.250.26%416,600
Dec 30, 20252,307.002,320.002,297.002,313.002,274.35-0.30%98,300
Dec 29, 20252,308.002,320.002,292.002,320.002,281.241.40%171,800
Dec 26, 20252,290.002,310.002,270.002,288.002,249.770.75%526,900
Dec 25, 20252,294.002,294.002,257.002,271.002,233.06-0.26%247,000
Dec 24, 20252,256.002,280.002,254.002,277.002,238.950.89%206,100
Dec 23, 20252,241.002,267.002,237.002,257.002,219.29-0.27%143,200
Dec 22, 20252,250.002,269.002,242.002,263.002,225.190.49%217,300
Dec 19, 20252,223.002,263.002,215.002,252.002,214.371.58%260,700
Dec 18, 20252,214.002,224.002,206.002,217.002,179.96-0.14%111,500
Dec 17, 20252,239.002,244.002,202.002,220.002,182.91-0.85%162,800
Dec 16, 20252,294.002,294.002,239.002,239.002,201.59-2.40%181,600
Dec 15, 20252,300.002,318.002,285.002,294.002,255.67-0.65%137,100
Dec 12, 20252,290.002,317.002,281.002,309.002,270.422.30%245,700
Dec 11, 20252,289.002,299.002,253.002,257.002,219.291.07%226,900
Dec 10, 20252,253.002,255.002,225.002,233.002,195.690.09%193,200
Dec 9, 20252,213.002,244.002,208.002,231.002,193.720.68%146,700
Dec 8, 20252,224.002,235.002,199.002,216.002,178.970.05%139,700
Dec 5, 20252,222.002,237.002,212.002,215.002,177.99-0.32%156,400
Dec 4, 20252,200.002,228.002,187.002,222.002,184.871.88%144,300
Dec 3, 20252,197.002,207.002,174.002,181.002,144.56-0.59%130,900
Dec 2, 20252,211.002,220.002,183.002,194.002,157.34-0.41%164,900
Dec 1, 20252,254.002,264.002,194.002,203.002,166.19-2.39%193,700