Skip to main content
Tsubakimoto Kogyo Co., Ltd. (TYO:8052)
Japan flag Japan · Delayed Price · Currency is JPY
2,781.00
+52.00 (1.91%)
Apr 28, 2026, 3:30 PM JST

Tsubakimoto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,718.002,781.002,718.002,781.002,781.001.91%68,000
Apr 27, 20262,699.002,739.002,695.002,729.002,729.001.11%32,500
Apr 24, 20262,708.002,710.002,681.002,699.002,699.00-0.26%32,200
Apr 23, 20262,720.002,726.002,695.002,706.002,706.00-0.59%33,500
Apr 22, 20262,764.002,764.002,722.002,722.002,722.00-1.34%46,100
Apr 21, 20262,774.002,783.002,744.002,759.002,759.00-0.54%41,300
Apr 20, 20262,755.002,774.002,746.002,774.002,774.001.50%48,500
Apr 17, 20262,763.002,769.002,727.002,733.002,733.00-1.09%21,600
Apr 16, 20262,756.002,770.002,748.002,763.002,763.000.25%30,500
Apr 15, 20262,767.002,775.002,736.002,756.002,756.000.80%48,500
Apr 14, 20262,755.002,771.002,726.002,734.002,734.00-0.62%26,200
Apr 13, 20262,785.002,791.002,740.002,751.002,751.00-0.65%29,600
Apr 10, 20262,793.002,800.002,767.002,769.002,769.00-0.54%75,200
Apr 9, 20262,787.002,809.002,772.002,784.002,784.00-0.07%48,000
Apr 8, 20262,819.002,820.002,782.002,786.002,786.00-0.54%98,500
Apr 7, 20262,774.002,807.002,690.002,801.002,801.002.45%129,700
Apr 6, 20262,735.002,760.002,723.002,734.002,734.000.51%28,100
Apr 3, 20262,725.002,750.002,720.002,720.002,720.00-0.07%27,200
Apr 2, 20262,753.002,798.002,722.002,722.002,722.00-1.95%43,800
Apr 1, 20262,736.002,785.002,736.002,776.002,776.002.55%33,000
Mar 31, 20262,741.002,765.002,694.002,707.002,707.00-0.99%113,700
Mar 30, 20262,735.002,735.002,708.002,734.002,734.00-3.90%183,100
Mar 27, 20262,883.002,883.002,828.002,845.002,785.00-0.52%168,900
Mar 26, 20262,913.002,913.002,831.002,860.002,799.68-0.28%53,300
Mar 25, 20262,867.002,879.002,860.002,868.002,807.511.77%35,500
Mar 24, 20262,817.002,830.002,792.002,818.002,758.572.18%76,400
Mar 23, 20262,772.002,772.002,723.002,758.002,699.83-1.71%172,300
Mar 19, 20262,812.002,846.002,806.002,806.002,746.82-2.47%84,100
Mar 18, 20262,833.002,881.002,820.002,877.002,816.332.06%83,200
Mar 17, 20262,789.002,831.002,787.002,819.002,759.551.33%67,300
Mar 16, 20262,772.002,818.002,767.002,782.002,723.330.07%122,800
Mar 13, 20262,778.002,799.002,772.002,780.002,721.37-0.75%84,700
Mar 12, 20262,852.002,852.002,795.002,801.002,741.93-2.40%135,300
Mar 11, 20262,924.002,937.002,870.002,870.002,809.47-0.86%56,700
Mar 10, 20262,872.002,914.002,859.002,895.002,833.951.69%62,400
Mar 9, 20262,817.002,847.002,793.002,847.002,786.96-2.53%106,400
Mar 6, 20262,951.002,953.002,899.002,921.002,859.40-2.31%79,200
Mar 5, 20262,986.003,015.002,951.002,990.002,926.942.57%62,900
Mar 4, 20262,970.002,988.002,881.002,915.002,853.52-3.80%102,400
Mar 3, 20263,045.003,075.003,020.003,030.002,966.10-0.98%50,000
Mar 2, 20263,060.003,090.003,040.003,060.002,995.47-2.24%71,800
Feb 27, 20263,065.003,145.003,060.003,130.003,063.992.45%63,800
Feb 26, 20263,075.003,095.003,050.003,055.002,990.57-0.49%65,400
Feb 25, 20263,100.003,135.003,060.003,070.003,005.25-0.32%47,800
Feb 24, 20263,020.003,110.003,015.003,080.003,015.042.67%44,400
Feb 20, 20263,040.003,040.002,995.003,000.002,936.73-1.64%21,300
Feb 19, 20263,025.003,055.003,020.003,050.002,985.680.83%23,500
Feb 18, 20263,005.003,030.002,995.003,025.002,961.201.65%27,400
Feb 17, 20262,980.003,005.002,960.002,976.002,913.24-0.07%18,500
Feb 16, 20262,980.002,985.002,942.002,978.002,915.20-0.13%20,100
Feb 13, 20263,025.003,035.002,948.002,982.002,919.11-1.26%31,300
Feb 12, 20262,988.003,050.002,980.003,020.002,956.311.21%39,000
Feb 10, 20262,973.002,999.002,948.002,984.002,921.071.26%22,600
Feb 9, 20262,956.002,973.002,914.002,947.002,884.851.13%42,800
Feb 6, 20262,948.002,957.002,900.002,914.002,852.54-1.15%36,500
Feb 5, 20262,915.002,960.002,915.002,948.002,885.832.50%42,900
Feb 4, 20262,842.002,889.002,835.002,876.002,815.351.02%23,600
Feb 3, 20262,870.002,870.002,825.002,847.002,786.960.42%36,900
Feb 2, 20262,815.002,900.002,795.002,835.002,775.21-0.74%67,100
Jan 30, 20262,853.002,857.002,813.002,856.002,795.770.11%24,600
Jan 29, 20262,849.002,861.002,809.002,853.002,792.830.92%38,000
Jan 28, 20262,867.002,894.002,827.002,827.002,767.38-2.04%30,200
Jan 27, 20262,856.002,904.002,854.002,886.002,825.140.07%40,700
Jan 26, 20262,938.002,942.002,862.002,884.002,823.18-2.76%82,500
Jan 23, 20262,962.002,966.002,940.002,966.002,903.450.88%24,000
Jan 22, 20262,902.002,947.002,895.002,940.002,878.001.69%44,100
Jan 21, 20262,899.002,905.002,877.002,891.002,830.03-0.99%38,100
Jan 20, 20262,980.002,980.002,905.002,920.002,858.42-1.88%70,000
Jan 19, 20263,010.003,020.002,957.002,976.002,913.24-0.97%28,400
Jan 16, 20262,962.003,005.002,948.003,005.002,941.630.97%32,900
Jan 15, 20262,983.002,999.002,966.002,976.002,913.24-0.23%30,100
Jan 14, 20262,956.002,989.002,950.002,983.002,920.091.08%30,300
Jan 13, 20262,984.002,985.002,940.002,951.002,888.760.41%36,900
Jan 9, 20262,946.002,950.002,923.002,939.002,877.021.21%25,100
Jan 8, 20262,951.002,957.002,904.002,904.002,842.76-1.56%33,900
Jan 7, 20262,940.002,986.002,930.002,950.002,887.790.07%34,600
Jan 6, 20262,903.002,949.002,903.002,948.002,885.831.76%29,100
Jan 5, 20262,900.002,903.002,873.002,897.002,835.900.45%27,700
Dec 30, 20252,901.002,901.002,870.002,884.002,823.180.07%23,400
Dec 29, 20252,860.002,882.002,852.002,882.002,821.221.55%37,600
Dec 26, 20252,846.002,846.002,823.002,838.002,778.150.32%20,600
Dec 25, 20252,821.002,837.002,810.002,829.002,769.340.50%25,900
Dec 24, 20252,845.002,845.002,811.002,815.002,755.63-0.60%22,600
Dec 23, 20252,821.002,841.002,815.002,832.002,772.270.68%30,900
Dec 22, 20252,799.002,813.002,787.002,813.002,753.671.26%32,200
Dec 19, 20252,771.002,782.002,762.002,778.002,719.410.25%42,400
Dec 18, 20252,750.002,772.002,717.002,771.002,712.561.50%38,900
Dec 17, 20252,764.002,775.002,730.002,730.002,672.43-0.47%20,900
Dec 16, 20252,771.002,779.002,740.002,743.002,685.15-0.54%36,700
Dec 15, 20252,718.002,758.002,710.002,758.002,699.831.43%22,700
Dec 12, 20252,736.002,746.002,705.002,719.002,661.661.38%40,200
Dec 11, 20252,731.002,731.002,680.002,682.002,625.44-1.11%27,700
Dec 10, 20252,699.002,727.002,699.002,712.002,654.800.48%21,100
Dec 9, 20252,727.002,747.002,697.002,699.002,642.08-1.03%26,500
Dec 8, 20252,680.002,727.002,680.002,727.002,669.491.91%35,300
Dec 5, 20252,661.002,690.002,652.002,676.002,619.56-0.30%17,400
Dec 4, 20252,656.002,691.002,640.002,684.002,627.401.05%23,100
Dec 3, 20252,628.002,668.002,626.002,656.002,599.990.80%29,900
Dec 2, 20252,650.002,651.002,632.002,635.002,579.43-0.57%16,600
Dec 1, 20252,711.002,711.002,650.002,650.002,594.11-2.03%18,900