Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan
· Delayed Price · Currency is JPY 331.00
+23.00 (7.47%)
Mar 10, 2026, 2:15 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 315.00 | 332.00 | 313.00 | 326.00 | - | 5.84% | 368,900 |
| Mar 9, 2026 | 310.00 | 313.00 | 302.00 | 308.00 | 308.00 | -5.52% | 694,600 |
| Mar 6, 2026 | 320.00 | 329.00 | 318.00 | 326.00 | 326.00 | 0.62% | 260,200 |
| Mar 5, 2026 | 320.00 | 330.00 | 319.00 | 324.00 | 324.00 | 3.85% | 427,800 |
| Mar 4, 2026 | 324.00 | 325.00 | 305.00 | 312.00 | 312.00 | -4.59% | 924,300 |
| Mar 3, 2026 | 344.00 | 345.00 | 327.00 | 327.00 | 327.00 | -5.49% | 530,500 |
| Mar 2, 2026 | 345.00 | 354.00 | 340.00 | 346.00 | 346.00 | -3.35% | 576,900 |
| Feb 27, 2026 | 351.00 | 358.00 | 349.00 | 358.00 | 358.00 | 1.70% | 285,800 |
| Feb 26, 2026 | 357.00 | 367.00 | 351.00 | 352.00 | 352.00 | - | 427,600 |
| Feb 25, 2026 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | -1.12% | 203,000 |
| Feb 24, 2026 | 355.00 | 360.00 | 349.00 | 356.00 | 356.00 | 1.14% | 324,500 |
| Feb 20, 2026 | 352.00 | 354.00 | 348.00 | 352.00 | 352.00 | -1.68% | 268,200 |
| Feb 19, 2026 | 357.00 | 362.00 | 347.00 | 358.00 | 358.00 | 0.28% | 471,500 |
| Feb 18, 2026 | 364.00 | 366.00 | 356.00 | 357.00 | 357.00 | -1.38% | 432,400 |
| Feb 17, 2026 | 382.00 | 386.00 | 362.00 | 362.00 | 362.00 | -4.49% | 934,000 |
| Feb 16, 2026 | 367.00 | 381.00 | 352.00 | 379.00 | 379.00 | 12.46% | 1,308,300 |
| Feb 13, 2026 | 356.00 | 359.00 | 336.00 | 337.00 | 337.00 | -6.65% | 493,300 |
| Feb 12, 2026 | 347.00 | 362.00 | 345.00 | 361.00 | 361.00 | 4.34% | 656,300 |
| Feb 10, 2026 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 6.13% | 372,800 |
| Feb 9, 2026 | 333.00 | 333.00 | 325.00 | 326.00 | 326.00 | 0.31% | 401,600 |
| Feb 6, 2026 | 334.00 | 334.00 | 322.00 | 325.00 | 325.00 | -2.99% | 324,800 |
| Feb 5, 2026 | 328.00 | 345.00 | 325.00 | 335.00 | 335.00 | 4.36% | 731,500 |
| Feb 4, 2026 | 325.00 | 327.00 | 320.00 | 321.00 | 321.00 | -3.02% | 427,500 |
| Feb 3, 2026 | 323.00 | 333.00 | 319.00 | 331.00 | 331.00 | 5.08% | 978,400 |
| Feb 2, 2026 | 341.00 | 343.00 | 315.00 | 315.00 | 315.00 | -9.74% | 1,280,400 |
| Jan 30, 2026 | 348.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.87% | 187,700 |
| Jan 29, 2026 | 343.00 | 349.00 | 340.00 | 346.00 | 346.00 | 0.87% | 262,600 |
| Jan 28, 2026 | 348.00 | 348.00 | 343.00 | 343.00 | 343.00 | -1.72% | 252,600 |
| Jan 27, 2026 | 353.00 | 356.00 | 349.00 | 349.00 | 349.00 | -1.13% | 290,000 |
| Jan 26, 2026 | 359.00 | 359.00 | 353.00 | 353.00 | 353.00 | -3.81% | 461,800 |
| Jan 23, 2026 | 369.00 | 369.00 | 360.00 | 367.00 | 367.00 | 1.10% | 153,700 |
| Jan 22, 2026 | 360.00 | 371.00 | 359.00 | 363.00 | 363.00 | 1.40% | 265,700 |
| Jan 21, 2026 | 359.00 | 362.00 | 352.00 | 358.00 | 358.00 | -1.10% | 381,000 |
| Jan 20, 2026 | 364.00 | 369.00 | 359.00 | 362.00 | 362.00 | -0.82% | 281,800 |
| Jan 19, 2026 | 369.00 | 369.00 | 354.00 | 365.00 | 365.00 | -1.35% | 274,400 |
| Jan 16, 2026 | 363.00 | 371.00 | 359.00 | 370.00 | 370.00 | 1.93% | 243,400 |
| Jan 15, 2026 | 361.00 | 365.00 | 358.00 | 363.00 | 363.00 | 0.28% | 126,500 |
| Jan 14, 2026 | 360.00 | 368.00 | 360.00 | 362.00 | 362.00 | 0.28% | 350,500 |
| Jan 13, 2026 | 362.00 | 364.00 | 356.00 | 361.00 | 361.00 | 1.69% | 348,900 |
| Jan 9, 2026 | 359.00 | 364.00 | 355.00 | 355.00 | 355.00 | -1.11% | 194,900 |
| Jan 8, 2026 | 371.00 | 371.00 | 357.00 | 359.00 | 359.00 | -3.23% | 240,200 |
| Jan 7, 2026 | 357.00 | 374.00 | 355.00 | 371.00 | 371.00 | 4.21% | 348,200 |
| Jan 6, 2026 | 354.00 | 361.00 | 354.00 | 356.00 | 356.00 | 1.14% | 268,100 |
| Jan 5, 2026 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | -0.28% | 229,800 |
| Dec 30, 2025 | 353.00 | 356.00 | 352.00 | 353.00 | 353.00 | -0.84% | 137,000 |
| Dec 29, 2025 | 355.00 | 359.00 | 354.00 | 356.00 | 356.00 | 0.28% | 187,400 |
| Dec 26, 2025 | 357.00 | 358.00 | 352.00 | 355.00 | 355.00 | -0.84% | 298,600 |
| Dec 25, 2025 | 359.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 276,600 |
| Dec 24, 2025 | 359.00 | 362.00 | 357.00 | 358.00 | 358.00 | - | 307,900 |
| Dec 23, 2025 | 354.00 | 361.00 | 354.00 | 358.00 | 358.00 | 0.56% | 452,700 |
| Dec 22, 2025 | 356.00 | 359.00 | 353.00 | 356.00 | 356.00 | 0.85% | 369,500 |
| Dec 19, 2025 | 346.00 | 357.00 | 346.00 | 353.00 | 353.00 | 1.15% | 366,500 |
| Dec 18, 2025 | 344.00 | 349.00 | 344.00 | 349.00 | 349.00 | 1.16% | 323,900 |
| Dec 17, 2025 | 356.00 | 356.00 | 345.00 | 345.00 | 345.00 | -1.43% | 341,200 |
| Dec 16, 2025 | 350.00 | 358.00 | 350.00 | 350.00 | 350.00 | -0.85% | 369,800 |
| Dec 15, 2025 | 351.00 | 355.00 | 348.00 | 353.00 | 353.00 | - | 326,700 |
| Dec 12, 2025 | 349.00 | 355.00 | 349.00 | 353.00 | 353.00 | 1.15% | 198,700 |
| Dec 11, 2025 | 356.00 | 358.00 | 349.00 | 349.00 | 349.00 | -1.97% | 235,400 |
| Dec 10, 2025 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | -0.56% | 211,700 |
| Dec 9, 2025 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.10% | 232,000 |
| Dec 8, 2025 | 359.00 | 365.00 | 356.00 | 362.00 | 362.00 | 1.12% | 228,400 |
| Dec 5, 2025 | 365.00 | 367.00 | 358.00 | 358.00 | 358.00 | -3.50% | 171,800 |
| Dec 4, 2025 | 360.00 | 373.00 | 358.00 | 371.00 | 371.00 | 3.63% | 246,500 |
| Dec 3, 2025 | 362.00 | 365.00 | 357.00 | 358.00 | 358.00 | -1.10% | 203,900 |
| Dec 2, 2025 | 368.00 | 370.00 | 362.00 | 362.00 | 362.00 | -1.09% | 160,300 |
| Dec 1, 2025 | 371.00 | 371.00 | 366.00 | 366.00 | 366.00 | -0.81% | 156,100 |
| Nov 28, 2025 | 373.00 | 377.00 | 369.00 | 369.00 | 369.00 | -1.86% | 180,400 |
| Nov 27, 2025 | 378.00 | 378.00 | 373.00 | 376.00 | 376.00 | -0.27% | 186,300 |
| Nov 26, 2025 | 367.00 | 377.00 | 366.00 | 377.00 | 377.00 | 5.01% | 227,500 |
| Nov 25, 2025 | 366.00 | 369.00 | 359.00 | 359.00 | 359.00 | -1.64% | 121,500 |
| Nov 21, 2025 | 370.00 | 370.00 | 362.00 | 365.00 | 365.00 | -2.41% | 168,000 |
| Nov 20, 2025 | 361.00 | 374.00 | 361.00 | 374.00 | 374.00 | 5.65% | 258,700 |
| Nov 19, 2025 | 359.00 | 361.00 | 352.00 | 354.00 | 354.00 | -1.39% | 248,000 |
| Nov 18, 2025 | 362.00 | 366.00 | 357.00 | 359.00 | 359.00 | -1.91% | 351,600 |
| Nov 17, 2025 | 369.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.08% | 313,300 |
| Nov 14, 2025 | 363.00 | 373.00 | 361.00 | 370.00 | 370.00 | 1.09% | 274,200 |
| Nov 13, 2025 | 377.00 | 377.00 | 365.00 | 366.00 | 366.00 | -3.43% | 225,000 |
| Nov 12, 2025 | 364.00 | 382.00 | 356.00 | 379.00 | 379.00 | -4.29% | 600,300 |
| Nov 11, 2025 | 397.00 | 400.00 | 391.00 | 396.00 | 396.00 | -0.75% | 168,800 |
| Nov 10, 2025 | 388.00 | 399.00 | 387.00 | 399.00 | 399.00 | 4.72% | 290,600 |
| Nov 7, 2025 | 385.00 | 389.00 | 381.00 | 381.00 | 381.00 | -2.31% | 154,100 |
| Nov 6, 2025 | 388.00 | 396.00 | 381.00 | 390.00 | 390.00 | 2.09% | 177,100 |
| Nov 5, 2025 | 385.00 | 387.00 | 373.00 | 382.00 | 382.00 | -2.55% | 328,800 |
| Nov 4, 2025 | 382.00 | 396.00 | 377.00 | 392.00 | 392.00 | 0.51% | 263,200 |
| Oct 31, 2025 | 389.00 | 391.00 | 380.00 | 390.00 | 390.00 | 1.30% | 225,900 |
| Oct 30, 2025 | 387.00 | 394.00 | 385.00 | 385.00 | 385.00 | -1.28% | 265,100 |
| Oct 29, 2025 | 397.00 | 398.00 | 386.00 | 390.00 | 390.00 | -1.76% | 277,300 |
| Oct 28, 2025 | 406.00 | 406.00 | 394.00 | 397.00 | 397.00 | -3.64% | 289,100 |
| Oct 27, 2025 | 417.00 | 418.00 | 409.00 | 412.00 | 412.00 | 0.73% | 217,300 |
| Oct 24, 2025 | 417.00 | 417.00 | 408.00 | 409.00 | 409.00 | -1.92% | 141,700 |
| Oct 23, 2025 | 412.00 | 418.00 | 406.00 | 417.00 | 417.00 | 1.71% | 268,200 |
| Oct 22, 2025 | 397.00 | 414.00 | 396.00 | 410.00 | 410.00 | 2.76% | 305,100 |
| Oct 21, 2025 | 394.00 | 407.00 | 393.00 | 399.00 | 399.00 | 2.05% | 456,100 |
| Oct 20, 2025 | 392.00 | 395.00 | 389.00 | 391.00 | 391.00 | 1.56% | 145,400 |
| Oct 17, 2025 | 391.00 | 391.00 | 385.00 | 385.00 | 385.00 | -2.04% | 143,200 |
| Oct 16, 2025 | 396.00 | 399.00 | 389.00 | 393.00 | 393.00 | -1.01% | 176,800 |
| Oct 15, 2025 | 380.00 | 397.00 | 380.00 | 397.00 | 397.00 | 6.43% | 301,400 |
| Oct 14, 2025 | 377.00 | 381.00 | 370.00 | 373.00 | 373.00 | -2.61% | 428,700 |
| Oct 10, 2025 | 390.00 | 393.00 | 382.00 | 383.00 | 383.00 | -3.04% | 240,800 |
| Oct 9, 2025 | 390.00 | 398.00 | 388.00 | 395.00 | 395.00 | 1.54% | 149,600 |