Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tsumura & Co (4540) Historical Prices

JP:4540 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,770.003,839.003,770.003,821.003,821.00+1.25%402,8000.89
Oct 29, 20263,729.003,795.003,718.003,774.003,774.00+2.19%744,8001.66
Oct 28, 20263,751.003,755.003,693.003,693.003,693.00-1.07%405,9000.90
Oct 27, 20263,772.003,789.003,732.003,733.003,733.00-1.24%342,5000.76
Oct 26, 20263,757.003,790.003,723.003,780.003,780.00+1.12%320,0000.70
Oct 23, 20263,781.003,803.003,722.003,738.003,738.00+0.73%538,6001.18
Oct 22, 20263,780.003,781.003,711.003,711.003,711.00-1.25%480,5001.05
Oct 21, 20263,838.003,840.003,751.003,758.003,758.00-1.44%380,6000.83
Oct 20, 20263,818.003,824.003,792.003,813.003,813.00-0.13%415,1000.91
Oct 19, 20263,855.003,869.003,805.003,818.003,818.00-0.42%406,3000.90
Oct 16, 20263,843.003,856.003,807.003,834.003,834.00-0.18%393,7000.87
Oct 15, 20263,815.003,859.003,813.003,841.003,841.00+1.21%781,3001.78
Oct 14, 20263,780.003,808.003,779.003,795.003,795.00-0.76%341,4000.78
Oct 13, 20263,802.003,824.003,787.003,824.003,824.00+1.38%500,5001.15
Oct 12, 20263,772.003,816.003,740.003,772.003,772.00+0.00%00.00
Oct 09, 20263,740.003,816.003,740.003,772.003,772.00+0.72%617,9001.41
Oct 08, 20263,755.003,757.003,702.003,745.003,745.00-0.11%331,4000.76
Oct 07, 20263,719.003,749.003,715.003,749.003,749.00+0.64%324,7000.74
Oct 06, 20263,728.003,742.003,713.003,725.003,725.00+0.49%375,5000.86
Oct 05, 20263,726.003,733.003,697.003,707.003,707.00+0.11%306,7000.71
Oct 02, 20263,735.003,735.003,693.003,703.003,703.00-1.23%353,1000.81
Oct 01, 20263,785.003,785.003,718.003,749.003,749.00-0.98%432,1001.00
Sep 30, 20263,810.003,811.003,735.003,786.003,786.00-0.29%762,8001.80
Sep 29, 20263,780.003,803.003,753.003,797.003,797.00+0.50%541,9001.30
Sep 28, 20263,878.003,885.003,857.003,857.003,778.00-0.54%557,5001.34
Sep 25, 20263,840.003,878.003,838.003,878.003,798.57+1.17%431,2001.04
Sep 24, 20263,840.003,871.003,821.003,833.003,754.49-0.39%435,1001.05
Sep 23, 20263,848.003,848.003,848.003,848.003,769.18+0.00%00.00
Sep 22, 20263,848.003,848.003,848.003,848.003,769.18+0.00%00.00
Sep 21, 20263,848.003,848.003,848.003,848.003,769.18+0.00%00.00
Sep 18, 20263,886.003,888.003,844.003,848.003,769.18-0.98%1,343,3003.25
Sep 17, 20263,812.003,886.003,808.003,886.003,806.41+2.21%800,2001.98
Sep 16, 20263,798.003,802.003,764.003,802.003,724.13+0.96%332,0000.82
Sep 15, 20263,792.003,803.003,758.003,766.003,688.86-0.61%511,9001.28
Sep 14, 20263,721.003,789.003,716.003,789.003,711.39+1.94%508,1001.29
Sep 11, 20263,663.003,728.003,663.003,717.003,640.87+0.16%544,4001.40
Sep 10, 20263,647.003,725.003,647.003,711.003,634.99+1.23%605,9001.58
Sep 09, 20263,660.003,676.003,642.003,666.003,590.91-0.49%1,065,1002.88
Sep 08, 20263,693.003,697.003,666.003,684.003,608.54-0.24%604,4001.66
Sep 07, 20263,715.003,724.003,692.003,693.003,617.36-0.57%682,0001.92
Sep 04, 20263,730.003,749.003,712.003,714.003,637.93-0.99%549,8001.56
Sep 03, 20263,775.003,782.003,751.003,751.003,674.17-0.77%489,5001.40
Sep 02, 20263,774.003,806.003,768.003,780.003,702.58-0.53%449,2001.30
Sep 01, 20263,780.003,817.003,777.003,800.003,722.17+0.48%396,7001.16
Aug 31, 20263,784.003,793.003,771.003,782.003,704.54-0.05%405,3001.20
Aug 28, 20263,818.003,824.003,784.003,784.003,706.50-1.18%362,5001.08
Aug 27, 20263,810.003,870.003,810.003,829.003,750.57+0.66%456,8001.36
Aug 26, 20263,780.003,823.003,780.003,804.003,726.09+0.56%416,4001.24
Aug 25, 20263,805.003,816.003,773.003,783.003,705.52+0.32%506,0001.52
Aug 24, 20263,770.003,802.003,762.003,771.003,693.76+0.11%332,7001.00