Skip to main content
Tsuzuki Denki Co., Ltd. (TYO:8157)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+10.00 (0.28%)
Apr 28, 2026, 3:30 PM JST

Tsuzuki Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,555.003,555.003,485.003,520.003,520.000.28%30,600
Apr 27, 20263,490.003,570.003,480.003,510.003,510.000.57%27,400
Apr 24, 20263,480.003,520.003,475.003,490.003,490.000.29%16,800
Apr 23, 20263,480.003,495.003,445.003,480.003,480.00-0.57%20,400
Apr 22, 20263,585.003,585.003,500.003,500.003,500.00-2.37%13,200
Apr 21, 20263,605.003,610.003,545.003,585.003,585.000.56%17,600
Apr 20, 20263,560.003,595.003,505.003,565.003,565.000.14%25,000
Apr 17, 20263,555.003,580.003,535.003,560.003,560.00-0.28%15,800
Apr 16, 20263,570.003,610.003,565.003,570.003,570.000.71%18,200
Apr 15, 20263,570.003,585.003,520.003,545.003,545.001.00%22,500
Apr 14, 20263,500.003,535.003,470.003,510.003,510.001.45%21,700
Apr 13, 20263,515.003,525.003,425.003,460.003,460.00-1.42%21,500
Apr 10, 20263,640.003,650.003,495.003,510.003,510.00-2.64%23,100
Apr 9, 20263,690.003,690.003,580.003,605.003,605.00-2.17%34,700
Apr 8, 20263,645.003,720.003,645.003,685.003,685.002.36%25,200
Apr 7, 20263,540.003,600.003,540.003,600.003,600.001.69%21,800
Apr 6, 20263,540.003,575.003,530.003,540.003,540.00-22,100
Apr 3, 20263,510.003,565.003,510.003,540.003,540.000.85%17,300
Apr 2, 20263,600.003,625.003,500.003,510.003,510.00-2.23%25,600
Apr 1, 20263,545.003,590.003,525.003,590.003,590.003.61%19,600
Mar 31, 20263,470.003,505.003,420.003,465.003,465.00-18,100
Mar 30, 20263,375.003,465.003,340.003,465.003,465.00-4.68%33,700
Mar 27, 20263,615.003,635.003,570.003,635.003,564.000.55%41,900
Mar 26, 20263,630.003,650.003,565.003,615.003,544.39-0.69%15,900
Mar 25, 20263,600.003,685.003,600.003,640.003,568.901.53%22,600
Mar 24, 20263,550.003,605.003,535.003,585.003,514.983.02%23,100
Mar 23, 20263,545.003,545.003,450.003,480.003,412.03-3.73%27,000
Mar 19, 20263,700.003,700.003,615.003,615.003,544.39-3.98%21,500
Mar 18, 20263,680.003,785.003,670.003,765.003,691.462.31%33,200
Mar 17, 20263,725.003,730.003,655.003,680.003,608.12-23,300
Mar 16, 20263,625.003,710.003,620.003,680.003,608.120.55%19,200
Mar 13, 20263,660.003,710.003,660.003,660.003,588.51-1.88%22,400
Mar 12, 20263,805.003,845.003,700.003,730.003,657.14-3.12%36,900
Mar 11, 20263,920.003,950.003,850.003,850.003,774.80-0.13%19,200
Mar 10, 20263,820.003,900.003,805.003,855.003,779.702.80%19,900
Mar 9, 20263,675.003,770.003,660.003,750.003,676.75-4.46%31,000
Mar 6, 20263,855.003,940.003,805.003,925.003,848.34-24,300
Mar 5, 20263,980.004,040.003,900.003,925.003,848.344.11%50,500
Mar 4, 20263,850.003,880.003,685.003,770.003,696.36-5.04%57,100
Mar 3, 20264,185.004,185.003,960.003,970.003,892.46-3.99%32,700
Mar 2, 20264,140.004,185.004,030.004,135.004,054.23-0.96%39,400
Feb 27, 20264,085.004,200.004,085.004,175.004,093.452.96%45,100
Feb 26, 20264,065.004,095.004,020.004,055.003,975.800.87%29,400
Feb 25, 20264,035.004,065.004,010.004,020.003,941.481.39%38,900
Feb 24, 20263,975.004,030.003,890.003,965.003,887.55-0.50%42,000
Feb 20, 20264,000.004,030.003,950.003,985.003,907.16-1.60%31,700
Feb 19, 20264,020.004,070.004,005.004,050.003,970.892.02%28,000
Feb 18, 20263,985.004,020.003,960.003,970.003,892.46-31,700
Feb 17, 20264,020.004,020.003,940.003,970.003,892.46-1.85%54,400
Feb 16, 20263,725.004,090.003,710.004,045.003,965.998.30%84,900
Feb 13, 20263,825.003,850.003,690.003,735.003,662.05-2.99%38,200
Feb 12, 20263,790.003,880.003,770.003,850.003,774.801.58%36,500
Feb 10, 20263,765.003,825.003,760.003,790.003,715.971.34%31,000
Feb 9, 20263,785.003,785.003,695.003,740.003,666.951.22%36,300
Feb 6, 20263,760.003,760.003,660.003,695.003,622.83-1.73%33,400
Feb 5, 20263,790.003,805.003,735.003,760.003,686.56-0.27%29,000
Feb 4, 20263,765.003,820.003,725.003,770.003,696.360.13%32,200
Feb 3, 20263,740.003,795.003,720.003,765.003,691.461.48%39,800
Feb 2, 20263,750.003,875.003,680.003,710.003,637.541.92%110,400
Jan 30, 20263,365.003,750.003,350.003,640.003,568.908.98%146,200
Jan 29, 20263,385.003,385.003,310.003,340.003,274.76-1.18%38,200
Jan 28, 20263,470.003,470.003,355.003,380.003,313.98-1.02%40,300
Jan 27, 20263,415.003,550.003,390.003,415.003,348.30-0.29%60,200
Jan 26, 20263,495.003,525.003,385.003,425.003,358.10-3.79%46,100
Jan 23, 20263,495.003,620.003,475.003,560.003,490.461.57%29,800
Jan 22, 20263,470.003,525.003,410.003,505.003,436.541.45%29,000
Jan 21, 20263,460.003,505.003,390.003,455.003,387.52-2.12%33,900
Jan 20, 20263,630.003,650.003,530.003,530.003,461.05-2.08%41,300
Jan 19, 20263,600.003,645.003,560.003,605.003,534.590.28%28,200
Jan 16, 20263,450.003,600.003,450.003,595.003,524.782.13%71,800
Jan 15, 20263,505.003,560.003,490.003,520.003,451.25-0.14%44,700
Jan 14, 20263,500.003,550.003,490.003,525.003,456.150.57%13,900
Jan 13, 20263,480.003,530.003,470.003,505.003,436.541.15%15,700
Jan 9, 20263,455.003,480.003,450.003,465.003,397.321.61%22,900
Jan 8, 20263,545.003,555.003,395.003,410.003,343.39-4.21%62,300
Jan 7, 20263,530.003,600.003,500.003,560.003,490.460.85%31,500
Jan 6, 20263,500.003,550.003,485.003,530.003,461.052.02%18,600
Jan 5, 20263,475.003,490.003,430.003,460.003,392.42-0.72%27,500
Dec 30, 20253,500.003,520.003,485.003,485.003,416.93-0.71%17,500
Dec 29, 20253,500.003,535.003,475.003,510.003,441.440.57%32,100
Dec 26, 20253,540.003,575.003,455.003,490.003,421.830.58%91,700
Dec 25, 20253,390.003,500.003,385.003,470.003,402.223.12%31,000
Dec 24, 20253,400.003,435.003,310.003,365.003,299.27-1.03%29,900
Dec 23, 20253,275.003,450.003,275.003,400.003,333.593.19%38,500
Dec 22, 20253,275.003,315.003,275.003,295.003,230.640.76%12,500
Dec 19, 20253,210.003,270.003,210.003,270.003,206.131.71%14,300
Dec 18, 20253,170.003,215.003,170.003,215.003,152.201.26%15,000
Dec 17, 20253,190.003,205.003,175.003,175.003,112.98-0.63%19,900
Dec 16, 20253,185.003,200.003,175.003,195.003,132.59-0.47%13,700
Dec 15, 20253,160.003,230.003,160.003,210.003,147.301.10%19,800
Dec 12, 20253,165.003,195.003,155.003,175.003,112.981.76%17,200
Dec 11, 20253,130.003,180.003,105.003,120.003,059.06-0.32%16,700
Dec 10, 20253,135.003,180.003,130.003,130.003,068.86-0.63%9,500
Dec 9, 20253,155.003,170.003,145.003,150.003,088.47-0.79%11,000
Dec 8, 20253,125.003,190.003,125.003,175.003,112.981.93%15,100
Dec 5, 20253,130.003,160.003,115.003,115.003,054.16-1.42%14,300
Dec 4, 20253,130.003,170.003,125.003,160.003,098.280.80%15,500
Dec 3, 20253,140.003,150.003,090.003,135.003,073.770.80%22,500
Dec 2, 20253,155.003,160.003,110.003,110.003,049.25-1.43%26,600
Dec 1, 20253,240.003,240.003,155.003,155.003,093.38-2.77%14,400