Want to see JP:2978 full AI Analyst Report?
TSUKURUBA, Inc. (2978) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 280.00 | 280.00 | 257.00 | 272.00 | 272.00 | -3.89% | 6,500 | 1.09 |
| Nov 03, 2026 | 283.00 | 288.00 | 277.00 | 283.00 | 283.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 277.00 | 288.00 | 277.00 | 283.00 | 283.00 | -0.70% | 2,700 | 0.45 |
| Oct 30, 2026 | 288.00 | 289.00 | 275.00 | 285.00 | 285.00 | +0.35% | 7,100 | 1.19 |
| Oct 29, 2026 | 294.00 | 294.00 | 278.00 | 284.00 | 284.00 | -4.70% | 8,400 | 1.43 |
| Oct 28, 2026 | 308.00 | 308.00 | 288.00 | 298.00 | 298.00 | -2.93% | 11,300 | 1.97 |
| Oct 27, 2026 | 293.00 | 307.00 | 293.00 | 307.00 | 307.00 | +1.99% | 4,700 | 0.83 |
| Oct 26, 2026 | 296.00 | 301.00 | 294.00 | 301.00 | 301.00 | -0.66% | 1,500 | 0.26 |
| Oct 23, 2026 | 307.00 | 307.00 | 294.00 | 303.00 | 303.00 | -1.94% | 9,800 | 1.71 |
| Oct 22, 2026 | 308.00 | 309.00 | 291.00 | 309.00 | 309.00 | +0.65% | 6,100 | 1.07 |
| Oct 21, 2026 | 312.00 | 312.00 | 307.00 | 307.00 | 307.00 | -1.29% | 1,100 | 0.19 |
| Oct 20, 2026 | 305.00 | 312.00 | 298.00 | 311.00 | 311.00 | +0.97% | 15,900 | 2.83 |
| Oct 19, 2026 | 308.00 | 310.00 | 305.00 | 308.00 | 308.00 | -0.96% | 1,600 | 0.28 |
| Oct 16, 2026 | 304.00 | 311.00 | 304.00 | 311.00 | 311.00 | +2.64% | 5,800 | 1.04 |
| Oct 15, 2026 | 305.00 | 307.00 | 303.00 | 303.00 | 303.00 | -1.94% | 4,100 | 0.74 |
| Oct 14, 2026 | 309.00 | 309.00 | 306.00 | 309.00 | 309.00 | +0.00% | 1,000 | 0.18 |
| Oct 13, 2026 | 305.00 | 309.00 | 304.00 | 309.00 | 309.00 | +0.00% | 3,000 | 0.54 |
| Oct 12, 2026 | 309.00 | 311.00 | 304.00 | 309.00 | 309.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 311.00 | 311.00 | 304.00 | 309.00 | 309.00 | -2.22% | 12,300 | 2.23 |
| Oct 08, 2026 | 317.00 | 317.00 | 310.00 | 316.00 | 316.00 | +0.96% | 8,400 | 1.54 |
| Oct 07, 2026 | 311.00 | 313.00 | 311.00 | 313.00 | 313.00 | -0.63% | 800 | 0.15 |
| Oct 06, 2026 | 314.00 | 315.00 | 313.00 | 315.00 | 315.00 | -0.94% | 700 | 0.12 |
| Oct 05, 2026 | 307.00 | 318.00 | 307.00 | 318.00 | 318.00 | +1.60% | 3,500 | 0.61 |
| Oct 02, 2026 | 311.00 | 314.00 | 310.00 | 313.00 | 313.00 | -0.63% | 10,600 | 1.85 |
| Oct 01, 2026 | 315.00 | 315.00 | 308.00 | 315.00 | 315.00 | +0.00% | 24,100 | 4.39 |
| Sep 30, 2026 | 315.00 | 316.00 | 305.00 | 315.00 | 315.00 | +0.00% | 10,400 | 1.94 |
| Sep 29, 2026 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.94% | 1,000 | 0.18 |
| Sep 28, 2026 | 318.00 | 318.00 | 315.00 | 318.00 | 318.00 | +1.27% | 3,300 | 0.60 |
| Sep 25, 2026 | 322.00 | 322.00 | 304.00 | 314.00 | 314.00 | -1.88% | 15,300 | 2.85 |
| Sep 24, 2026 | 322.00 | 325.00 | 313.00 | 320.00 | 320.00 | -1.54% | 11,600 | 2.19 |
| Sep 23, 2026 | 328.00 | 328.00 | 320.00 | 325.00 | 325.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 328.00 | 328.00 | 320.00 | 325.00 | 325.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 328.00 | 328.00 | 320.00 | 325.00 | 325.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 328.00 | 328.00 | 320.00 | 325.00 | 325.00 | -0.91% | 9,900 | 1.73 |
| Sep 17, 2026 | 332.00 | 332.00 | 327.00 | 328.00 | 328.00 | -1.20% | 11,200 | 1.87 |
| Sep 16, 2026 | 336.00 | 336.00 | 331.00 | 332.00 | 332.00 | -1.48% | 4,400 | 0.73 |
| Sep 15, 2026 | 328.00 | 337.00 | 328.00 | 337.00 | 337.00 | -2.03% | 21,900 | 3.83 |
| Sep 14, 2026 | 336.00 | 350.00 | 336.00 | 344.00 | 344.00 | +2.38% | 16,700 | 2.94 |
| Sep 11, 2026 | 345.00 | 345.00 | 333.00 | 336.00 | 336.00 | -0.88% | 3,600 | 0.59 |
| Sep 10, 2026 | 339.00 | 340.00 | 339.00 | 339.00 | 339.00 | -0.88% | 2,200 | 0.35 |
| Sep 09, 2026 | 339.00 | 342.00 | 339.00 | 342.00 | 342.00 | +0.00% | 600 | 0.10 |
| Sep 08, 2026 | 343.00 | 343.00 | 334.00 | 342.00 | 342.00 | +0.00% | 4,200 | 0.67 |
| Sep 07, 2026 | 335.00 | 344.00 | 334.00 | 342.00 | 342.00 | +2.70% | 3,500 | 0.55 |
| Sep 04, 2026 | 337.00 | 337.00 | 330.00 | 333.00 | 333.00 | -0.30% | 4,000 | 0.63 |
| Sep 03, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.30% | 2,400 | 0.38 |
| Sep 02, 2026 | 341.00 | 342.00 | 334.00 | 335.00 | 335.00 | -1.18% | 3,000 | 0.47 |
| Sep 01, 2026 | 346.00 | 346.00 | 337.00 | 339.00 | 339.00 | -1.45% | 3,600 | 0.56 |
| Aug 31, 2026 | 344.00 | 345.00 | 333.00 | 344.00 | 344.00 | +0.00% | 4,500 | 0.69 |
| Aug 28, 2026 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | -0.29% | 700 | 0.11 |
| Aug 27, 2026 | 340.00 | 347.00 | 340.00 | 345.00 | 345.00 | +0.58% | 800 | 0.12 |
