Tsubaki Nakashima Co., Ltd. (TYO:6464)
Japan
· Delayed Price · Currency is JPY 317.00
-1.00 (-0.31%)
Apr 28, 2026, 3:30 PM JST
Tsubaki Nakashima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 318.00 | 320.00 | 316.00 | 317.00 | 317.00 | -0.31% | 165,000 |
| Apr 27, 2026 | 317.00 | 321.00 | 313.00 | 318.00 | 318.00 | - | 180,800 |
| Apr 24, 2026 | 321.00 | 328.00 | 316.00 | 318.00 | 318.00 | -0.63% | 157,400 |
| Apr 23, 2026 | 325.00 | 328.00 | 319.00 | 320.00 | 320.00 | -2.44% | 173,300 |
| Apr 22, 2026 | 329.00 | 331.00 | 325.00 | 328.00 | 328.00 | - | 157,000 |
| Apr 21, 2026 | 333.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.20% | 102,900 |
| Apr 20, 2026 | 331.00 | 335.00 | 326.00 | 332.00 | 332.00 | 0.91% | 182,600 |
| Apr 17, 2026 | 332.00 | 335.00 | 326.00 | 329.00 | 329.00 | -0.90% | 173,800 |
| Apr 16, 2026 | 335.00 | 341.00 | 331.00 | 332.00 | 332.00 | -0.60% | 289,100 |
| Apr 15, 2026 | 331.00 | 337.00 | 328.00 | 334.00 | 334.00 | 1.52% | 350,500 |
| Apr 14, 2026 | 323.00 | 332.00 | 323.00 | 329.00 | 329.00 | 1.86% | 264,000 |
| Apr 13, 2026 | 314.00 | 326.00 | 314.00 | 323.00 | 323.00 | 2.22% | 253,500 |
| Apr 10, 2026 | 325.00 | 325.00 | 315.00 | 316.00 | 316.00 | -1.25% | 238,800 |
| Apr 9, 2026 | 336.00 | 336.00 | 320.00 | 320.00 | 320.00 | -5.04% | 248,000 |
| Apr 8, 2026 | 324.00 | 337.00 | 322.00 | 337.00 | 337.00 | 6.65% | 556,200 |
| Apr 7, 2026 | 313.00 | 317.00 | 310.00 | 316.00 | 316.00 | 1.94% | 300,800 |
| Apr 6, 2026 | 304.00 | 311.00 | 302.00 | 310.00 | 310.00 | 2.99% | 180,500 |
| Apr 3, 2026 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | 1.01% | 159,800 |
| Apr 2, 2026 | 305.00 | 310.00 | 296.00 | 298.00 | 298.00 | -1.97% | 239,200 |
| Apr 1, 2026 | 297.00 | 305.00 | 295.00 | 304.00 | 304.00 | 5.92% | 325,800 |
| Mar 31, 2026 | 282.00 | 291.00 | 281.00 | 287.00 | 287.00 | 1.06% | 487,200 |
| Mar 30, 2026 | 285.00 | 289.00 | 282.00 | 284.00 | 284.00 | -5.65% | 732,700 |
| Mar 27, 2026 | 298.00 | 305.00 | 296.00 | 301.00 | 301.00 | 0.67% | 435,900 |
| Mar 26, 2026 | 310.00 | 310.00 | 298.00 | 299.00 | 299.00 | -2.92% | 246,600 |
| Mar 25, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 0.98% | 499,900 |
| Mar 24, 2026 | 308.00 | 309.00 | 301.00 | 305.00 | 305.00 | 3.04% | 309,300 |
| Mar 23, 2026 | 301.00 | 303.00 | 292.00 | 296.00 | 296.00 | -3.90% | 486,400 |
| Mar 19, 2026 | 317.00 | 318.00 | 305.00 | 308.00 | 308.00 | -5.23% | 575,700 |
| Mar 18, 2026 | 315.00 | 326.00 | 313.00 | 325.00 | 325.00 | 4.50% | 415,800 |
| Mar 17, 2026 | 316.00 | 317.00 | 308.00 | 311.00 | 311.00 | -0.96% | 203,000 |
| Mar 16, 2026 | 313.00 | 317.00 | 310.00 | 314.00 | 314.00 | 0.32% | 236,300 |
| Mar 13, 2026 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | -1.57% | 286,900 |
| Mar 12, 2026 | 329.00 | 329.00 | 317.00 | 318.00 | 318.00 | -4.50% | 336,600 |
| Mar 11, 2026 | 337.00 | 341.00 | 333.00 | 333.00 | 333.00 | -1.19% | 264,400 |
| Mar 10, 2026 | 315.00 | 337.00 | 313.00 | 337.00 | 337.00 | 9.42% | 590,800 |
| 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 |