Want to see JP:5386 full AI Analyst Report?
Tsuruya Co., Ltd. (5386) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 383.00 | 383.00 | 374.00 | 376.00 | 376.00 | -2.08% | 20,700 | 6.41 |
| Oct 29, 2026 | 384.00 | 385.00 | 383.00 | 384.00 | 384.00 | +0.00% | 1,000 | 0.29 |
| Oct 28, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.52% | 1,000 | 0.28 |
| Oct 27, 2026 | 389.00 | 389.00 | 382.00 | 386.00 | 386.00 | -0.77% | 8,300 | 2.43 |
| Oct 26, 2026 | 385.00 | 389.00 | 385.00 | 389.00 | 389.00 | -0.26% | 300 | 0.09 |
| Oct 23, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | +1.04% | 3,000 | 0.87 |
| Oct 22, 2026 | 383.00 | 387.00 | 383.00 | 386.00 | 386.00 | +1.05% | 800 | 0.23 |
| Oct 21, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | +0.26% | 900 | 0.26 |
| Oct 20, 2026 | 389.00 | 389.00 | 381.00 | 381.00 | 381.00 | -1.55% | 3,700 | 1.08 |
| Oct 19, 2026 | 380.00 | 387.00 | 380.00 | 387.00 | 387.00 | +1.84% | 1,200 | 0.35 |
| Oct 16, 2026 | 381.00 | 384.00 | 379.00 | 380.00 | 380.00 | -0.26% | 4,400 | 1.27 |
| Oct 15, 2026 | 381.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.78% | 1,900 | 0.55 |
| Oct 14, 2026 | 386.00 | 386.00 | 382.00 | 384.00 | 384.00 | -0.78% | 5,100 | 1.49 |
| Oct 13, 2026 | 387.00 | 387.00 | 384.00 | 387.00 | 387.00 | +0.78% | 2,600 | 0.77 |
| Oct 12, 2026 | 384.00 | 386.00 | 384.00 | 384.00 | 384.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | +0.26% | 500 | 0.14 |
| Oct 08, 2026 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | -0.26% | 700 | 0.20 |
| Oct 07, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.78% | 200 | 0.06 |
| Oct 06, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | +0.26% | 100 | 0.03 |
| Oct 05, 2026 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | -0.26% | 3,100 | 0.89 |
| Oct 02, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | +0.26% | 1,400 | 0.40 |
| Oct 01, 2026 | 388.00 | 389.00 | 386.00 | 386.00 | 386.00 | -0.52% | 1,100 | 0.31 |
| Sep 30, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | +0.26% | 1,500 | 0.43 |
| Sep 29, 2026 | 386.00 | 387.00 | 386.00 | 387.00 | 387.00 | +0.52% | 900 | 0.26 |
| Sep 28, 2026 | 388.00 | 390.00 | 387.00 | 389.00 | 385.00 | -0.26% | 23,900 | 7.62 |
| Sep 25, 2026 | 389.00 | 390.00 | 389.00 | 390.00 | 385.99 | +0.00% | 1,400 | 0.44 |
| Sep 24, 2026 | 391.00 | 391.00 | 390.00 | 390.00 | 385.99 | +0.00% | 8,000 | 2.64 |
| Sep 23, 2026 | 390.00 | 391.00 | 388.00 | 390.00 | 385.99 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 390.00 | 391.00 | 388.00 | 390.00 | 385.99 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 390.00 | 391.00 | 388.00 | 390.00 | 385.99 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 389.00 | 391.00 | 388.00 | 390.00 | 385.99 | +0.26% | 9,800 | 3.01 |
| Sep 17, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 385.00 | +0.78% | 1,700 | 0.52 |
| Sep 16, 2026 | 387.00 | 388.00 | 386.00 | 386.00 | 382.03 | +1.05% | 1,800 | 0.55 |
| Sep 15, 2026 | 382.00 | 382.00 | 380.00 | 382.00 | 378.07 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 381.00 | 382.00 | 380.00 | 382.00 | 378.07 | -1.04% | 16,000 | 4.96 |
| Sep 11, 2026 | 389.00 | 389.00 | 386.00 | 386.00 | 382.03 | -0.77% | 3,600 | 1.13 |
| Sep 10, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 385.00 | +0.78% | 1,200 | 0.37 |
| Sep 09, 2026 | 386.00 | 387.00 | 386.00 | 386.00 | 382.03 | +0.00% | 400 | 0.12 |
| Sep 08, 2026 | 386.00 | 392.00 | 386.00 | 386.00 | 382.03 | -1.28% | 1,200 | 0.36 |
| Sep 07, 2026 | 387.00 | 391.00 | 387.00 | 391.00 | 386.98 | -0.26% | 2,900 | 0.88 |
| Sep 04, 2026 | 388.00 | 393.00 | 388.00 | 392.00 | 387.97 | +1.29% | 13,500 | 4.26 |
| Sep 03, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 383.02 | +0.52% | 400 | 0.13 |
| Sep 02, 2026 | 386.00 | 386.00 | 385.00 | 385.00 | 381.04 | +0.00% | 3,400 | 1.04 |
| Sep 01, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 381.04 | +0.00% | 1,400 | 0.43 |
| Aug 31, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 381.04 | +0.00% | 1,000 | 0.30 |
| Aug 28, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 381.04 | +0.00% | 700 | 0.21 |
| Aug 27, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 381.04 | -0.52% | 300 | 0.09 |
| Aug 26, 2026 | 388.00 | 388.00 | 387.00 | 387.00 | 383.02 | +0.26% | 1,200 | 0.34 |
| Aug 25, 2026 | 385.00 | 386.00 | 384.00 | 386.00 | 382.03 | +0.78% | 1,000 | 0.29 |
| Aug 24, 2026 | 382.00 | 384.00 | 382.00 | 383.00 | 379.06 | +0.52% | 11,800 | 3.52 |