Tsukamoto Corporation Co., Ltd. (TYO:8025)
Japan
· Delayed Price · Currency is JPY 1,330.00
-33.00 (-2.42%)
Mar 9, 2026, 3:23 PM JST
Tsukamoto Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,362.00 | 1,362.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.42% | 3,000 |
| Mar 6, 2026 | 1,367.00 | 1,375.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.73% | 600 |
| Mar 5, 2026 | 1,372.00 | 1,374.00 | 1,363.00 | 1,373.00 | 1,373.00 | 0.96% | 600 |
| Mar 4, 2026 | 1,375.00 | 1,375.00 | 1,356.00 | 1,360.00 | 1,360.00 | -2.58% | 2,400 |
| Mar 3, 2026 | 1,375.00 | 1,396.00 | 1,374.00 | 1,396.00 | 1,396.00 | 1.60% | 1,000 |
| Mar 2, 2026 | 1,381.00 | 1,396.00 | 1,373.00 | 1,374.00 | 1,374.00 | -0.43% | 2,100 |
| Feb 27, 2026 | 1,373.00 | 1,399.00 | 1,373.00 | 1,380.00 | 1,380.00 | 0.58% | 1,400 |
| Feb 26, 2026 | 1,396.00 | 1,396.00 | 1,371.00 | 1,372.00 | 1,372.00 | 0.15% | 2,400 |
| Feb 25, 2026 | 1,370.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.07% | 1,700 |
| Feb 24, 2026 | 1,365.00 | 1,372.00 | 1,360.00 | 1,371.00 | 1,371.00 | 0.29% | 2,700 |
| Feb 20, 2026 | 1,367.00 | 1,369.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.07% | 400 |
| Feb 19, 2026 | 1,369.00 | 1,369.00 | 1,366.00 | 1,368.00 | 1,368.00 | 0.29% | 1,200 |
| Feb 18, 2026 | 1,369.00 | 1,369.00 | 1,351.00 | 1,364.00 | 1,364.00 | -0.37% | 2,200 |
| Feb 17, 2026 | 1,369.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,369.00 | 0.22% | 1,400 |
| Feb 16, 2026 | 1,366.00 | 1,366.00 | 1,359.00 | 1,366.00 | 1,366.00 | 0.59% | 500 |
| Feb 13, 2026 | 1,368.00 | 1,368.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.02% | 1,400 |
| Feb 12, 2026 | 1,374.00 | 1,379.00 | 1,368.00 | 1,372.00 | 1,372.00 | -0.15% | 3,400 |
| Feb 10, 2026 | 1,375.00 | 1,375.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.81% | 300 |
| Feb 9, 2026 | 1,387.00 | 1,387.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.37% | 2,500 |
| Feb 6, 2026 | 1,371.00 | 1,371.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.36% | 1,300 |
| Feb 5, 2026 | 1,376.00 | 1,376.00 | 1,368.00 | 1,373.00 | 1,373.00 | 0.22% | 2,200 |
| Feb 4, 2026 | 1,371.00 | 1,371.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.07% | 1,400 |
| Feb 3, 2026 | 1,382.00 | 1,382.00 | 1,368.00 | 1,371.00 | 1,371.00 | 0.44% | 500 |
| Feb 2, 2026 | 1,365.00 | 1,379.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.52% | 1,100 |
| Jan 30, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 200 |
| Jan 29, 2026 | 1,357.00 | 1,367.00 | 1,357.00 | 1,358.00 | 1,358.00 | 0.15% | 400 |
| Jan 28, 2026 | 1,380.00 | 1,380.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.59% | 1,200 |
| Jan 27, 2026 | 1,370.00 | 1,370.00 | 1,354.00 | 1,364.00 | 1,364.00 | 0.89% | 800 |
| Jan 26, 2026 | 1,358.00 | 1,379.00 | 1,351.00 | 1,352.00 | 1,352.00 | -1.46% | 2,000 |
| Jan 23, 2026 | 1,371.00 | 1,372.00 | 1,371.00 | 1,372.00 | 1,372.00 | - | 400 |
| Jan 22, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.15% | 200 |
| Jan 21, 2026 | 1,374.00 | 1,384.00 | 1,374.00 | 1,374.00 | 1,374.00 | - | 500 |
| Jan 20, 2026 | 1,381.00 | 1,383.00 | 1,370.00 | 1,374.00 | 1,374.00 | -0.51% | 500 |
| Jan 19, 2026 | 1,385.00 | 1,386.00 | 1,381.00 | 1,381.00 | 1,381.00 | - | 1,500 |
| Jan 16, 2026 | 1,382.00 | 1,382.00 | 1,356.00 | 1,381.00 | 1,381.00 | -0.29% | 4,400 |
| Jan 15, 2026 | 1,383.00 | 1,395.00 | 1,383.00 | 1,385.00 | 1,385.00 | -0.50% | 700 |
| Jan 14, 2026 | 1,397.00 | 1,397.00 | 1,382.00 | 1,392.00 | 1,392.00 | 0.87% | 900 |
| Jan 13, 2026 | 1,397.00 | 1,400.00 | 1,376.00 | 1,380.00 | 1,380.00 | -0.93% | 3,000 |
| Jan 9, 2026 | 1,389.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,393.00 | -1.28% | 2,000 |
| Jan 8, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.64% | 200 |
| Jan 7, 2026 | 1,403.00 | 1,415.00 | 1,401.00 | 1,402.00 | 1,402.00 | - | 1,400 |
| Jan 6, 2026 | 1,413.00 | 1,415.00 | 1,397.00 | 1,402.00 | 1,402.00 | -2.03% | 1,900 |
| Jan 5, 2026 | 1,395.00 | 1,431.00 | 1,387.00 | 1,431.00 | 1,431.00 | 2.58% | 6,200 |
| Dec 30, 2025 | 1,355.00 | 1,402.00 | 1,355.00 | 1,395.00 | 1,395.00 | 2.20% | 4,000 |
| Dec 29, 2025 | 1,358.00 | 1,372.00 | 1,353.00 | 1,365.00 | 1,365.00 | 0.52% | 1,300 |
| Dec 26, 2025 | 1,328.00 | 1,374.00 | 1,328.00 | 1,358.00 | 1,358.00 | 2.34% | 3,100 |
| Dec 25, 2025 | 1,330.00 | 1,350.00 | 1,326.00 | 1,327.00 | 1,327.00 | -0.08% | 6,900 |
| Dec 24, 2025 | 1,324.00 | 1,349.00 | 1,324.00 | 1,328.00 | 1,328.00 | 0.23% | 8,500 |
| Dec 23, 2025 | 1,337.00 | 1,337.00 | 1,323.00 | 1,325.00 | 1,325.00 | -1.49% | 3,500 |
| Dec 22, 2025 | 1,329.00 | 1,345.00 | 1,317.00 | 1,345.00 | 1,345.00 | 1.13% | 5,400 |
| Dec 19, 2025 | 1,318.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,330.00 | 0.76% | 3,400 |
| Dec 18, 2025 | 1,350.00 | 1,350.00 | 1,316.00 | 1,320.00 | 1,320.00 | -2.22% | 4,900 |
| Dec 17, 2025 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.35% | 2,700 |
| Dec 16, 2025 | 1,332.00 | 1,333.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.82% | 300 |
| Dec 15, 2025 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.98% | 300 |
| Dec 12, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 200 |
| Dec 11, 2025 | 1,359.00 | 1,359.00 | 1,312.00 | 1,330.00 | 1,330.00 | -0.97% | 900 |
| Dec 10, 2025 | 1,342.00 | 1,374.00 | 1,342.00 | 1,343.00 | 1,343.00 | 0.22% | 3,900 |
| Dec 9, 2025 | 1,339.00 | 1,340.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.11% | 200 |
| Dec 8, 2025 | 1,350.00 | 1,355.00 | 1,333.00 | 1,355.00 | 1,355.00 | 1.88% | 5,600 |
| Dec 5, 2025 | 1,336.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.48% | 800 |
| Dec 4, 2025 | 1,350.00 | 1,377.00 | 1,331.00 | 1,350.00 | 1,350.00 | - | 4,000 |
| Dec 3, 2025 | 1,349.00 | 1,350.00 | 1,331.00 | 1,350.00 | 1,350.00 | - | 2,400 |
| Dec 2, 2025 | 1,340.00 | 1,351.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.82% | 3,900 |
| Dec 1, 2025 | 1,337.00 | 1,350.00 | 1,330.00 | 1,339.00 | 1,339.00 | 0.15% | 5,400 |
| Nov 28, 2025 | 1,337.00 | 1,345.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.07% | 400 |
| Nov 27, 2025 | 1,350.00 | 1,370.00 | 1,330.00 | 1,338.00 | 1,338.00 | -0.15% | 2,400 |
| Nov 26, 2025 | 1,346.00 | 1,346.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.45% | 300 |
| Nov 25, 2025 | 1,337.00 | 1,346.00 | 1,337.00 | 1,346.00 | 1,346.00 | 0.67% | 200 |
| Nov 21, 2025 | 1,339.00 | 1,344.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.96% | 500 |
| Nov 20, 2025 | 1,355.00 | 1,355.00 | 1,337.00 | 1,350.00 | 1,350.00 | -0.37% | 600 |
| Nov 19, 2025 | 1,351.00 | 1,360.00 | 1,351.00 | 1,355.00 | 1,355.00 | 0.22% | 2,700 |
| Nov 18, 2025 | 1,326.00 | 1,352.00 | 1,326.00 | 1,352.00 | 1,352.00 | 1.96% | 900 |
| Nov 17, 2025 | 1,312.00 | 1,326.00 | 1,305.00 | 1,326.00 | 1,326.00 | 1.07% | 4,500 |
| Nov 14, 2025 | 1,341.00 | 1,401.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.16% | 16,000 |
| Nov 13, 2025 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.67% | 1,400 |
| Nov 12, 2025 | 1,343.00 | 1,350.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.52% | 500 |
| Nov 11, 2025 | 1,331.00 | 1,343.00 | 1,328.00 | 1,343.00 | 1,343.00 | 0.22% | 1,700 |
| Nov 10, 2025 | 1,335.00 | 1,340.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.30% | 1,900 |
| Nov 7, 2025 | 1,326.00 | 1,336.00 | 1,306.00 | 1,336.00 | 1,336.00 | -0.22% | 900 |
| Nov 6, 2025 | 1,327.00 | 1,339.00 | 1,304.00 | 1,339.00 | 1,339.00 | 0.90% | 1,700 |
| Nov 5, 2025 | 1,329.00 | 1,330.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.56% | 500 |
| Nov 4, 2025 | 1,348.00 | 1,370.00 | 1,337.00 | 1,348.00 | 1,348.00 | - | 2,900 |
| Oct 31, 2025 | 1,349.00 | 1,350.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.96% | 500 |
| Oct 29, 2025 | 1,339.00 | 1,375.00 | 1,339.00 | 1,375.00 | 1,375.00 | 2.69% | 1,600 |
| Oct 28, 2025 | 1,343.00 | 1,360.00 | 1,335.00 | 1,339.00 | 1,339.00 | -0.74% | 1,500 |
| Oct 27, 2025 | 1,332.00 | 1,393.00 | 1,332.00 | 1,349.00 | 1,349.00 | 1.05% | 3,100 |
| Oct 24, 2025 | 1,341.00 | 1,374.00 | 1,333.00 | 1,335.00 | 1,335.00 | -0.96% | 1,000 |
| Oct 23, 2025 | 1,346.00 | 1,381.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.15% | 1,500 |
| Oct 22, 2025 | 1,365.00 | 1,365.00 | 1,332.00 | 1,346.00 | 1,346.00 | -1.39% | 1,900 |
| Oct 21, 2025 | 1,359.00 | 1,365.00 | 1,359.00 | 1,365.00 | 1,365.00 | 0.44% | 500 |
| Oct 20, 2025 | 1,359.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,359.00 | - | 400 |
| Oct 17, 2025 | 1,347.00 | 1,359.00 | 1,342.00 | 1,359.00 | 1,359.00 | -0.59% | 300 |
| Oct 16, 2025 | 1,380.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.09% | 200 |
| Oct 15, 2025 | 1,365.00 | 1,382.00 | 1,345.00 | 1,382.00 | 1,382.00 | 1.10% | 500 |
| Oct 14, 2025 | 1,367.00 | 1,382.00 | 1,333.00 | 1,367.00 | 1,367.00 | - | 2,900 |
| Oct 10, 2025 | 1,367.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 1,100 |
| Oct 9, 2025 | 1,365.00 | 1,367.00 | 1,365.00 | 1,367.00 | 1,367.00 | - | 500 |
| Oct 8, 2025 | 1,375.00 | 1,375.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.58% | 700 |
| Oct 7, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 300 |