Skip to main content
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
-175.00 (-4.46%)
At close: Mar 9, 2026

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,675.003,770.003,660.003,750.003,750.00-4.46%31,000
Mar 6, 20263,855.003,940.003,805.003,925.003,925.00-24,300
Mar 5, 20263,980.004,040.003,900.003,925.003,925.004.11%50,500
Mar 4, 20263,850.003,880.003,685.003,770.003,770.00-5.04%57,100
Mar 3, 20264,185.004,185.003,960.003,970.003,970.00-3.99%32,700
Mar 2, 20264,140.004,185.004,030.004,135.004,135.00-0.96%39,400
Feb 27, 20264,085.004,200.004,085.004,175.004,175.002.96%45,100
Feb 26, 20264,065.004,095.004,020.004,055.004,055.000.87%29,400
Feb 25, 20264,035.004,065.004,010.004,020.004,020.001.39%38,900
Feb 24, 20263,975.004,030.003,890.003,965.003,965.00-0.50%42,000
Feb 20, 20264,000.004,030.003,950.003,985.003,985.00-1.60%31,700
Feb 19, 20264,020.004,070.004,005.004,050.004,050.002.02%28,000
Feb 18, 20263,985.004,020.003,960.003,970.003,970.00-31,700
Feb 17, 20264,020.004,020.003,940.003,970.003,970.00-1.85%54,400
Feb 16, 20263,725.004,090.003,710.004,045.004,045.008.30%84,900
Feb 13, 20263,825.003,850.003,690.003,735.003,735.00-2.99%38,200
Feb 12, 20263,790.003,880.003,770.003,850.003,850.001.58%36,500
Feb 10, 20263,765.003,825.003,760.003,790.003,790.001.34%31,000
Feb 9, 20263,785.003,785.003,695.003,740.003,740.001.22%36,300
Feb 6, 20263,760.003,760.003,660.003,695.003,695.00-1.73%33,400
Feb 5, 20263,790.003,805.003,735.003,760.003,760.00-0.27%29,000
Feb 4, 20263,765.003,820.003,725.003,770.003,770.000.13%32,200
Feb 3, 20263,740.003,795.003,720.003,765.003,765.001.48%39,800
Feb 2, 20263,750.003,875.003,680.003,710.003,710.001.92%110,400
Jan 30, 20263,365.003,750.003,350.003,640.003,640.008.98%146,200
Jan 29, 20263,385.003,385.003,310.003,340.003,340.00-1.18%38,200
Jan 28, 20263,470.003,470.003,355.003,380.003,380.00-1.02%40,300
Jan 27, 20263,415.003,550.003,390.003,415.003,415.00-0.29%60,200
Jan 26, 20263,495.003,525.003,385.003,425.003,425.00-3.79%46,100
Jan 23, 20263,495.003,620.003,475.003,560.003,560.001.57%29,800
Jan 22, 20263,470.003,525.003,410.003,505.003,505.001.45%29,000
Jan 21, 20263,460.003,505.003,390.003,455.003,455.00-2.12%33,900
Jan 20, 20263,630.003,650.003,530.003,530.003,530.00-2.08%41,300
Jan 19, 20263,600.003,645.003,560.003,605.003,605.000.28%28,200
Jan 16, 20263,450.003,600.003,450.003,595.003,595.002.13%71,800
Jan 15, 20263,505.003,560.003,490.003,520.003,520.00-0.14%44,700
Jan 14, 20263,500.003,550.003,490.003,525.003,525.000.57%13,900
Jan 13, 20263,480.003,530.003,470.003,505.003,505.001.15%15,700
Jan 9, 20263,455.003,480.003,450.003,465.003,465.001.61%22,900
Jan 8, 20263,545.003,555.003,395.003,410.003,410.00-4.21%62,300
Jan 7, 20263,530.003,600.003,500.003,560.003,560.000.85%31,500
Jan 6, 20263,500.003,550.003,485.003,530.003,530.002.02%18,600
Jan 5, 20263,475.003,490.003,430.003,460.003,460.00-0.72%27,500
Dec 30, 20253,500.003,520.003,485.003,485.003,485.00-0.71%17,500
Dec 29, 20253,500.003,535.003,475.003,510.003,510.000.57%32,100
Dec 26, 20253,540.003,575.003,455.003,490.003,490.000.58%91,700
Dec 25, 20253,390.003,500.003,385.003,470.003,470.003.12%31,000
Dec 24, 20253,400.003,435.003,310.003,365.003,365.00-1.03%29,900
Dec 23, 20253,275.003,450.003,275.003,400.003,400.003.19%38,500
Dec 22, 20253,275.003,315.003,275.003,295.003,295.000.76%12,500
Dec 19, 20253,210.003,270.003,210.003,270.003,270.001.71%14,300
Dec 18, 20253,170.003,215.003,170.003,215.003,215.001.26%15,000
Dec 17, 20253,190.003,205.003,175.003,175.003,175.00-0.63%19,900
Dec 16, 20253,185.003,200.003,175.003,195.003,195.00-0.47%13,700
Dec 15, 20253,160.003,230.003,160.003,210.003,210.001.10%19,800
Dec 12, 20253,165.003,195.003,155.003,175.003,175.001.76%17,200
Dec 11, 20253,130.003,180.003,105.003,120.003,120.00-0.32%16,700
Dec 10, 20253,135.003,180.003,130.003,130.003,130.00-0.63%9,500
Dec 9, 20253,155.003,170.003,145.003,150.003,150.00-0.79%11,000
Dec 8, 20253,125.003,190.003,125.003,175.003,175.001.93%15,100
Dec 5, 20253,130.003,160.003,115.003,115.003,115.00-1.42%14,300
Dec 4, 20253,130.003,170.003,125.003,160.003,160.000.80%15,500
Dec 3, 20253,140.003,150.003,090.003,135.003,135.000.80%22,500
Dec 2, 20253,155.003,160.003,110.003,110.003,110.00-1.43%26,600
Dec 1, 20253,240.003,240.003,155.003,155.003,155.00-2.77%14,400
Nov 28, 20253,230.003,250.003,220.003,245.003,245.000.62%20,000
Nov 27, 20253,230.003,270.003,205.003,225.003,225.00-30,700
Nov 26, 20253,200.003,245.003,185.003,225.003,225.000.47%16,800
Nov 25, 20253,250.003,250.003,190.003,210.003,210.00-1.38%16,000
Nov 21, 20253,150.003,255.003,150.003,255.003,255.003.33%24,200
Nov 20, 20253,175.003,175.003,095.003,150.003,150.00-46,200
Nov 19, 20253,215.003,225.003,150.003,150.003,150.00-1.10%21,300
Nov 18, 20253,230.003,230.003,185.003,185.003,185.00-2.15%25,100
Nov 17, 20253,230.003,275.003,185.003,255.003,255.001.56%27,900
Nov 14, 20253,200.003,220.003,170.003,205.003,205.00-0.16%17,700
Nov 13, 20253,175.003,230.003,175.003,210.003,210.001.10%19,300
Nov 12, 20253,185.003,190.003,150.003,175.003,175.00-0.47%55,800
Nov 11, 20253,180.003,190.003,150.003,190.003,190.00-17,400
Nov 10, 20253,070.003,215.003,070.003,190.003,190.004.93%33,800
Nov 7, 20253,045.003,060.003,000.003,040.003,040.00-0.33%23,300
Nov 6, 20253,065.003,090.003,020.003,050.003,050.000.33%29,300
Nov 5, 20253,140.003,150.002,990.003,040.003,040.00-4.10%70,300
Nov 4, 20253,200.003,200.003,105.003,170.003,170.000.32%39,900
Oct 31, 20253,155.003,395.003,120.003,160.003,160.001.44%122,100
Oct 30, 20253,095.003,150.003,085.003,115.003,115.000.97%145,000
Oct 29, 20253,190.003,190.003,080.003,085.003,085.00-3.44%39,700
Oct 28, 20253,315.003,315.003,190.003,195.003,195.00-4.63%41,400
Oct 27, 20253,330.003,370.003,330.003,350.003,350.002.29%27,000
Oct 24, 20253,260.003,280.003,250.003,275.003,275.000.46%14,900
Oct 23, 20253,250.003,270.003,225.003,260.003,260.000.31%17,100
Oct 22, 20253,160.003,295.003,160.003,250.003,250.002.85%53,200
Oct 21, 20253,135.003,200.003,115.003,160.003,160.001.44%33,400
Oct 20, 20253,085.003,115.003,060.003,115.003,115.002.30%17,000
Oct 17, 20253,065.003,065.003,020.003,045.003,045.00-0.65%17,900
Oct 16, 20253,080.003,080.003,040.003,065.003,065.00-14,700
Oct 15, 20253,045.003,070.003,020.003,065.003,065.001.49%25,100
Oct 14, 20253,060.003,070.002,990.003,020.003,020.00-1.63%25,900
Oct 10, 20253,155.003,155.003,055.003,070.003,070.00-3.61%32,100
Oct 9, 20253,195.003,195.003,145.003,185.003,185.000.31%24,100
Oct 8, 20253,240.003,255.003,170.003,175.003,175.00-1.85%29,600