Want to see JP:5981 full AI Analyst Report?
TOKYO ROPE MFG. CO., LTD. (5981) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,723.00 | 1,741.00 | 1,702.00 | 1,716.00 | 1,716.00 | -0.12% | 52,800 | 0.65 |
| Oct 29, 2026 | 1,723.00 | 1,737.00 | 1,705.00 | 1,718.00 | 1,718.00 | -0.46% | 197,400 | 2.51 |
| Oct 28, 2026 | 1,733.00 | 1,755.00 | 1,717.00 | 1,726.00 | 1,726.00 | -0.58% | 69,300 | 0.88 |
| Oct 27, 2026 | 1,734.00 | 1,753.00 | 1,723.00 | 1,736.00 | 1,736.00 | +0.06% | 43,000 | 0.54 |
| Oct 26, 2026 | 1,747.00 | 1,763.00 | 1,724.00 | 1,735.00 | 1,735.00 | -1.08% | 55,100 | 0.69 |
| Oct 23, 2026 | 1,753.00 | 1,770.00 | 1,701.00 | 1,754.00 | 1,754.00 | -1.02% | 76,100 | 0.96 |
| Oct 22, 2026 | 1,782.00 | 1,801.00 | 1,742.00 | 1,772.00 | 1,772.00 | -0.56% | 87,100 | 1.10 |
| Oct 21, 2026 | 1,784.00 | 1,796.00 | 1,767.00 | 1,782.00 | 1,782.00 | +1.19% | 44,200 | 0.56 |
| Oct 20, 2026 | 1,805.00 | 1,807.00 | 1,757.00 | 1,761.00 | 1,761.00 | -2.44% | 60,200 | 0.76 |
| Oct 19, 2026 | 1,803.00 | 1,806.00 | 1,782.00 | 1,805.00 | 1,805.00 | -0.72% | 35,200 | 0.44 |
| Oct 16, 2026 | 1,793.00 | 1,818.00 | 1,793.00 | 1,818.00 | 1,818.00 | +2.48% | 65,500 | 0.83 |
| Oct 15, 2026 | 1,797.00 | 1,806.00 | 1,773.00 | 1,774.00 | 1,774.00 | -2.31% | 66,200 | 0.85 |
| Oct 14, 2026 | 1,850.00 | 1,852.00 | 1,809.00 | 1,816.00 | 1,816.00 | -1.68% | 44,900 | 0.57 |
| Oct 13, 2026 | 1,820.00 | 1,847.00 | 1,802.00 | 1,847.00 | 1,847.00 | +1.15% | 60,600 | 0.77 |
| Oct 12, 2026 | 1,826.00 | 1,830.00 | 1,785.00 | 1,826.00 | 1,826.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,790.00 | 1,830.00 | 1,785.00 | 1,826.00 | 1,826.00 | +1.73% | 52,200 | 0.65 |
| Oct 08, 2026 | 1,831.00 | 1,831.00 | 1,785.00 | 1,795.00 | 1,795.00 | -2.34% | 64,200 | 0.80 |
| Oct 07, 2026 | 1,846.00 | 1,855.00 | 1,833.00 | 1,838.00 | 1,838.00 | -1.18% | 40,100 | 0.49 |
| Oct 06, 2026 | 1,836.00 | 1,865.00 | 1,833.00 | 1,860.00 | 1,860.00 | +0.76% | 48,500 | 0.59 |
| Oct 05, 2026 | 1,868.00 | 1,871.00 | 1,840.00 | 1,846.00 | 1,846.00 | -0.65% | 44,100 | 0.54 |
| Oct 02, 2026 | 1,872.00 | 1,903.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.28% | 40,500 | 0.49 |
| Oct 01, 2026 | 1,890.00 | 1,893.00 | 1,857.00 | 1,882.00 | 1,882.00 | +0.00% | 59,100 | 0.71 |
| Sep 30, 2026 | 1,850.00 | 1,890.00 | 1,848.00 | 1,882.00 | 1,882.00 | +1.18% | 51,200 | 0.61 |
| Sep 29, 2026 | 1,876.00 | 1,882.00 | 1,852.00 | 1,860.00 | 1,860.00 | -1.90% | 71,500 | 0.85 |
| Sep 28, 2026 | 1,948.00 | 1,948.00 | 1,917.00 | 1,926.00 | 1,896.00 | -0.67% | 65,800 | 0.78 |
| Sep 25, 2026 | 1,899.00 | 1,953.00 | 1,899.00 | 1,939.00 | 1,908.80 | +2.54% | 112,600 | 1.34 |
| Sep 24, 2026 | 1,904.00 | 1,927.00 | 1,882.00 | 1,891.00 | 1,861.55 | -1.46% | 75,100 | 0.89 |
| Sep 23, 2026 | 1,919.00 | 1,935.00 | 1,904.00 | 1,919.00 | 1,889.11 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,919.00 | 1,935.00 | 1,904.00 | 1,919.00 | 1,889.11 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,919.00 | 1,935.00 | 1,904.00 | 1,919.00 | 1,889.11 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,931.00 | 1,935.00 | 1,904.00 | 1,919.00 | 1,889.11 | -0.62% | 57,800 | 0.63 |
| Sep 17, 2026 | 1,870.00 | 1,938.00 | 1,870.00 | 1,931.00 | 1,900.92 | +3.32% | 102,500 | 1.12 |
| Sep 16, 2026 | 1,849.00 | 1,869.00 | 1,847.00 | 1,869.00 | 1,839.89 | +1.08% | 56,800 | 0.60 |
| Sep 15, 2026 | 1,824.00 | 1,866.00 | 1,809.00 | 1,849.00 | 1,820.20 | +1.37% | 102,800 | 1.07 |
| Sep 14, 2026 | 1,780.00 | 1,827.00 | 1,773.00 | 1,824.00 | 1,795.59 | +0.33% | 79,000 | 0.81 |
| Sep 11, 2026 | 1,793.00 | 1,822.00 | 1,779.00 | 1,818.00 | 1,789.68 | -0.82% | 79,200 | 0.81 |
| Sep 10, 2026 | 1,810.00 | 1,843.00 | 1,797.00 | 1,833.00 | 1,804.45 | +0.22% | 74,800 | 0.75 |
| Sep 09, 2026 | 1,801.00 | 1,833.00 | 1,801.00 | 1,829.00 | 1,800.51 | +1.05% | 66,200 | 0.65 |
| Sep 08, 2026 | 1,870.00 | 1,870.00 | 1,803.00 | 1,810.00 | 1,781.81 | -3.83% | 110,100 | 1.08 |
| Sep 07, 2026 | 1,883.00 | 1,895.00 | 1,861.00 | 1,882.00 | 1,852.69 | +0.21% | 58,200 | 0.56 |
| Sep 04, 2026 | 1,885.00 | 1,895.00 | 1,867.00 | 1,878.00 | 1,848.75 | +0.16% | 113,200 | 1.06 |
| Sep 03, 2026 | 1,898.00 | 1,915.00 | 1,863.00 | 1,875.00 | 1,845.79 | -0.37% | 91,700 | 0.81 |
| Sep 02, 2026 | 1,946.00 | 1,950.00 | 1,882.00 | 1,882.00 | 1,852.69 | -4.85% | 127,000 | 1.06 |
| Sep 01, 2026 | 1,940.00 | 1,978.00 | 1,927.00 | 1,978.00 | 1,947.19 | +1.33% | 59,000 | 0.48 |
| Aug 31, 2026 | 1,937.00 | 1,960.00 | 1,925.00 | 1,952.00 | 1,921.60 | +0.10% | 73,600 | 0.59 |
| Aug 28, 2026 | 1,945.00 | 1,967.00 | 1,943.00 | 1,950.00 | 1,919.63 | -0.05% | 44,500 | 0.35 |
| Aug 27, 2026 | 1,977.00 | 1,984.00 | 1,951.00 | 1,951.00 | 1,920.61 | -1.12% | 49,700 | 0.39 |
| Aug 26, 2026 | 1,928.00 | 1,974.00 | 1,914.00 | 1,973.00 | 1,942.27 | +2.49% | 197,200 | 1.55 |
| Aug 25, 2026 | 1,948.00 | 1,969.00 | 1,908.00 | 1,925.00 | 1,895.02 | -0.82% | 259,500 | 2.07 |
| Aug 24, 2026 | 1,938.00 | 1,949.00 | 1,921.00 | 1,941.00 | 1,910.77 | +0.36% | 55,400 | 0.44 |