Tsukamoto Corporation Co., Ltd. (TYO:8025)
Japan
· Delayed Price · Currency is JPY 1,293.00
+55.00 (4.44%)
Apr 28, 2026, 3:30 PM JST
Tsukamoto Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,237.00 | 1,293.00 | 1,237.00 | 1,293.00 | 1,293.00 | 4.44% | 1,800 |
| Apr 27, 2026 | 1,234.00 | 1,259.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.32% | 400 |
| Apr 24, 2026 | 1,252.00 | 1,264.00 | 1,221.00 | 1,234.00 | 1,234.00 | -1.99% | 800 |
| Apr 23, 2026 | 1,259.00 | 1,262.00 | 1,259.00 | 1,259.00 | 1,259.00 | - | 900 |
| Apr 22, 2026 | 1,267.00 | 1,270.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.55% | 1,800 |
| Apr 21, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.08% | 500 |
| Apr 20, 2026 | 1,288.00 | 1,288.00 | 1,262.00 | 1,265.00 | 1,265.00 | 0.32% | 1,300 |
| Apr 17, 2026 | 1,268.00 | 1,268.00 | 1,261.00 | 1,261.00 | 1,261.00 | -0.55% | 600 |
| Apr 16, 2026 | 1,270.00 | 1,278.00 | 1,263.00 | 1,268.00 | 1,268.00 | 0.48% | 900 |
| Apr 15, 2026 | 1,263.00 | 1,288.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.08% | 1,200 |
| Apr 14, 2026 | 1,263.00 | 1,265.00 | 1,262.00 | 1,263.00 | 1,263.00 | 0.16% | 1,200 |
| Apr 13, 2026 | 1,275.00 | 1,277.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.48% | 1,200 |
| Apr 10, 2026 | 1,280.00 | 1,309.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.08% | 1,000 |
| Apr 9, 2026 | 1,288.00 | 1,289.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.70% | 900 |
| Apr 8, 2026 | 1,304.00 | 1,304.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 200 |
| Apr 7, 2026 | 1,287.00 | 1,288.00 | 1,287.00 | 1,288.00 | 1,288.00 | 0.08% | 400 |
| Apr 6, 2026 | 1,286.00 | 1,309.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.46% | 800 |
| Apr 3, 2026 | 1,301.00 | 1,301.00 | 1,284.00 | 1,293.00 | 1,293.00 | -0.61% | 1,300 |
| Apr 2, 2026 | 1,314.00 | 1,320.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.91% | 900 |
| Apr 1, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,313.00 | 1,313.00 | -1.20% | 1,200 |
| Mar 31, 2026 | 1,289.00 | 1,330.00 | 1,270.00 | 1,329.00 | 1,329.00 | 3.02% | 4,200 |
| Mar 30, 2026 | 1,271.00 | 1,300.00 | 1,266.00 | 1,290.00 | 1,290.00 | -5.22% | 5,800 |
| Mar 27, 2026 | 1,363.00 | 1,366.00 | 1,350.00 | 1,361.00 | 1,331.00 | 0.44% | 3,700 |
| Mar 26, 2026 | 1,362.00 | 1,368.00 | 1,345.00 | 1,355.00 | 1,325.13 | -0.51% | 2,600 |
| Mar 25, 2026 | 1,341.00 | 1,363.00 | 1,341.00 | 1,362.00 | 1,331.98 | 1.64% | 1,100 |
| Mar 24, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,310.46 | - | 600 |
| Mar 23, 2026 | 1,356.00 | 1,356.00 | 1,340.00 | 1,340.00 | 1,310.46 | -1.18% | 2,000 |
| Mar 19, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,326.11 | -1.31% | 1,300 |
| Mar 18, 2026 | 1,366.00 | 1,378.00 | 1,339.00 | 1,374.00 | 1,343.71 | 0.66% | 2,400 |
| Mar 17, 2026 | 1,363.00 | 1,367.00 | 1,363.00 | 1,365.00 | 1,334.91 | - | 500 |
| Mar 16, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,334.91 | 2.25% | 600 |
| Mar 13, 2026 | 1,340.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,305.57 | -0.37% | 900 |
| Mar 12, 2026 | 1,343.00 | 1,343.00 | 1,340.00 | 1,340.00 | 1,310.46 | -0.22% | 1,000 |
| Mar 11, 2026 | 1,345.00 | 1,385.00 | 1,343.00 | 1,343.00 | 1,313.40 | 0.22% | 1,300 |
| Mar 10, 2026 | 1,331.00 | 1,349.00 | 1,331.00 | 1,340.00 | 1,310.46 | 0.75% | 1,400 |
| Mar 9, 2026 | 1,362.00 | 1,362.00 | 1,330.00 | 1,330.00 | 1,300.68 | -2.42% | 3,000 |
| Mar 6, 2026 | 1,367.00 | 1,375.00 | 1,363.00 | 1,363.00 | 1,332.96 | -0.73% | 600 |
| Mar 5, 2026 | 1,372.00 | 1,374.00 | 1,363.00 | 1,373.00 | 1,342.74 | 0.96% | 600 |
| Mar 4, 2026 | 1,375.00 | 1,375.00 | 1,356.00 | 1,360.00 | 1,330.02 | -2.58% | 2,400 |
| Mar 3, 2026 | 1,375.00 | 1,396.00 | 1,374.00 | 1,396.00 | 1,365.23 | 1.60% | 1,000 |
| Mar 2, 2026 | 1,381.00 | 1,396.00 | 1,373.00 | 1,374.00 | 1,343.71 | -0.43% | 2,100 |
| Feb 27, 2026 | 1,373.00 | 1,399.00 | 1,373.00 | 1,380.00 | 1,349.58 | 0.58% | 1,400 |
| Feb 26, 2026 | 1,396.00 | 1,396.00 | 1,371.00 | 1,372.00 | 1,341.76 | 0.15% | 2,400 |
| Feb 25, 2026 | 1,370.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,339.80 | -0.07% | 1,700 |
| Feb 24, 2026 | 1,365.00 | 1,372.00 | 1,360.00 | 1,371.00 | 1,340.78 | 0.29% | 2,700 |
| Feb 20, 2026 | 1,367.00 | 1,369.00 | 1,365.00 | 1,367.00 | 1,336.87 | -0.07% | 400 |
| Feb 19, 2026 | 1,369.00 | 1,369.00 | 1,366.00 | 1,368.00 | 1,337.85 | 0.29% | 1,200 |
| Feb 18, 2026 | 1,369.00 | 1,369.00 | 1,351.00 | 1,364.00 | 1,333.93 | -0.37% | 2,200 |
| Feb 17, 2026 | 1,369.00 | 1,369.00 | 1,365.00 | 1,369.00 | 1,338.82 | 0.22% | 1,400 |
| Feb 16, 2026 | 1,366.00 | 1,366.00 | 1,359.00 | 1,366.00 | 1,335.89 | 0.59% | 500 |
| Feb 13, 2026 | 1,368.00 | 1,368.00 | 1,358.00 | 1,358.00 | 1,328.07 | -1.02% | 1,400 |
| Feb 12, 2026 | 1,374.00 | 1,379.00 | 1,368.00 | 1,372.00 | 1,341.76 | -0.15% | 3,400 |
| Feb 10, 2026 | 1,375.00 | 1,375.00 | 1,374.00 | 1,374.00 | 1,343.71 | 0.81% | 300 |
| Feb 9, 2026 | 1,387.00 | 1,387.00 | 1,363.00 | 1,363.00 | 1,332.96 | -0.37% | 2,500 |
| Feb 6, 2026 | 1,371.00 | 1,371.00 | 1,364.00 | 1,368.00 | 1,337.85 | -0.36% | 1,300 |
| Feb 5, 2026 | 1,376.00 | 1,376.00 | 1,368.00 | 1,373.00 | 1,342.74 | 0.22% | 2,200 |
| Feb 4, 2026 | 1,371.00 | 1,371.00 | 1,366.00 | 1,370.00 | 1,339.80 | -0.07% | 1,400 |
| Feb 3, 2026 | 1,382.00 | 1,382.00 | 1,368.00 | 1,371.00 | 1,340.78 | 0.44% | 500 |
| Feb 2, 2026 | 1,365.00 | 1,379.00 | 1,365.00 | 1,365.00 | 1,334.91 | 0.52% | 1,100 |
| Jan 30, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,328.07 | - | 200 |
| Jan 29, 2026 | 1,357.00 | 1,367.00 | 1,357.00 | 1,358.00 | 1,328.07 | 0.15% | 400 |
| Jan 28, 2026 | 1,380.00 | 1,380.00 | 1,356.00 | 1,356.00 | 1,326.11 | -0.59% | 1,200 |
| Jan 27, 2026 | 1,370.00 | 1,370.00 | 1,354.00 | 1,364.00 | 1,333.93 | 0.89% | 800 |
| Jan 26, 2026 | 1,358.00 | 1,379.00 | 1,351.00 | 1,352.00 | 1,322.20 | -1.46% | 2,000 |
| Jan 23, 2026 | 1,371.00 | 1,372.00 | 1,371.00 | 1,372.00 | 1,341.76 | - | 400 |
| Jan 22, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,341.76 | -0.15% | 200 |
| Jan 21, 2026 | 1,374.00 | 1,384.00 | 1,374.00 | 1,374.00 | 1,343.71 | - | 500 |
| Jan 20, 2026 | 1,381.00 | 1,383.00 | 1,370.00 | 1,374.00 | 1,343.71 | -0.51% | 500 |
| Jan 19, 2026 | 1,385.00 | 1,386.00 | 1,381.00 | 1,381.00 | 1,350.56 | - | 1,500 |
| Jan 16, 2026 | 1,382.00 | 1,382.00 | 1,356.00 | 1,381.00 | 1,350.56 | -0.29% | 4,400 |
| Jan 15, 2026 | 1,383.00 | 1,395.00 | 1,383.00 | 1,385.00 | 1,354.47 | -0.50% | 700 |
| Jan 14, 2026 | 1,397.00 | 1,397.00 | 1,382.00 | 1,392.00 | 1,361.32 | 0.87% | 900 |
| Jan 13, 2026 | 1,397.00 | 1,400.00 | 1,376.00 | 1,380.00 | 1,349.58 | -0.93% | 3,000 |
| Jan 9, 2026 | 1,389.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,362.29 | -1.28% | 2,000 |
| Jan 8, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,379.90 | 0.64% | 200 |
| Jan 7, 2026 | 1,403.00 | 1,415.00 | 1,401.00 | 1,402.00 | 1,371.10 | - | 1,400 |
| Jan 6, 2026 | 1,413.00 | 1,415.00 | 1,397.00 | 1,402.00 | 1,371.10 | -2.03% | 1,900 |
| Jan 5, 2026 | 1,395.00 | 1,431.00 | 1,387.00 | 1,431.00 | 1,399.46 | 2.58% | 6,200 |
| Dec 30, 2025 | 1,355.00 | 1,402.00 | 1,355.00 | 1,395.00 | 1,364.25 | 2.20% | 4,000 |
| Dec 29, 2025 | 1,358.00 | 1,372.00 | 1,353.00 | 1,365.00 | 1,334.91 | 0.52% | 1,300 |
| Dec 26, 2025 | 1,328.00 | 1,374.00 | 1,328.00 | 1,358.00 | 1,328.07 | 2.34% | 3,100 |
| Dec 25, 2025 | 1,330.00 | 1,350.00 | 1,326.00 | 1,327.00 | 1,297.75 | -0.08% | 6,900 |
| Dec 24, 2025 | 1,324.00 | 1,349.00 | 1,324.00 | 1,328.00 | 1,298.73 | 0.23% | 8,500 |
| Dec 23, 2025 | 1,337.00 | 1,337.00 | 1,323.00 | 1,325.00 | 1,295.79 | -1.49% | 3,500 |
| Dec 22, 2025 | 1,329.00 | 1,345.00 | 1,317.00 | 1,345.00 | 1,315.35 | 1.13% | 5,400 |
| Dec 19, 2025 | 1,318.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,300.68 | 0.76% | 3,400 |
| Dec 18, 2025 | 1,350.00 | 1,350.00 | 1,316.00 | 1,320.00 | 1,290.90 | -2.22% | 4,900 |
| Dec 17, 2025 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,320.24 | 1.35% | 2,700 |
| Dec 16, 2025 | 1,332.00 | 1,333.00 | 1,332.00 | 1,332.00 | 1,302.64 | -0.82% | 300 |
| Dec 15, 2025 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,313.40 | 0.98% | 300 |
| Dec 12, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,300.68 | - | 200 |
| Dec 11, 2025 | 1,359.00 | 1,359.00 | 1,312.00 | 1,330.00 | 1,300.68 | -0.97% | 900 |
| Dec 10, 2025 | 1,342.00 | 1,374.00 | 1,342.00 | 1,343.00 | 1,313.40 | 0.22% | 3,900 |
| Dec 9, 2025 | 1,339.00 | 1,340.00 | 1,339.00 | 1,340.00 | 1,310.46 | -1.11% | 200 |
| Dec 8, 2025 | 1,350.00 | 1,355.00 | 1,333.00 | 1,355.00 | 1,325.13 | 1.88% | 5,600 |
| Dec 5, 2025 | 1,336.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,300.68 | -1.48% | 800 |
| Dec 4, 2025 | 1,350.00 | 1,377.00 | 1,331.00 | 1,350.00 | 1,320.24 | - | 4,000 |
| Dec 3, 2025 | 1,349.00 | 1,350.00 | 1,331.00 | 1,350.00 | 1,320.24 | - | 2,400 |
| Dec 2, 2025 | 1,340.00 | 1,351.00 | 1,340.00 | 1,350.00 | 1,320.24 | 0.82% | 3,900 |
| Dec 1, 2025 | 1,337.00 | 1,350.00 | 1,330.00 | 1,339.00 | 1,309.48 | 0.15% | 5,400 |