Want to see JP:6464 full AI Analyst Report?
Tsubaki Nakashima Co., Ltd (6464) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 289.00 | 295.00 | 287.00 | 288.00 | 288.00 | -0.35% | 179,300 | 0.46 |
| Oct 29, 2026 | 288.00 | 291.00 | 286.00 | 289.00 | 289.00 | +0.70% | 740,300 | 1.92 |
| Oct 28, 2026 | 289.00 | 293.00 | 286.00 | 287.00 | 287.00 | -0.69% | 304,300 | 0.78 |
| Oct 27, 2026 | 294.00 | 295.00 | 286.00 | 289.00 | 289.00 | -0.34% | 334,200 | 0.85 |
| Oct 26, 2026 | 294.00 | 297.00 | 290.00 | 290.00 | 290.00 | -1.69% | 228,800 | 0.57 |
| Oct 23, 2026 | 295.00 | 297.00 | 285.00 | 295.00 | 295.00 | -0.67% | 390,300 | 0.97 |
| Oct 22, 2026 | 301.00 | 301.00 | 295.00 | 297.00 | 297.00 | -1.00% | 195,800 | 0.48 |
| Oct 21, 2026 | 301.00 | 305.00 | 300.00 | 300.00 | 300.00 | +0.67% | 207,900 | 0.51 |
| Oct 20, 2026 | 304.00 | 304.00 | 297.00 | 298.00 | 298.00 | -1.97% | 337,000 | 0.82 |
| Oct 19, 2026 | 301.00 | 304.00 | 297.00 | 304.00 | 304.00 | -0.33% | 278,600 | 0.68 |
| Oct 16, 2026 | 301.00 | 305.00 | 299.00 | 305.00 | 305.00 | +2.69% | 207,100 | 0.51 |
| Oct 15, 2026 | 305.00 | 307.00 | 297.00 | 297.00 | 297.00 | -4.19% | 682,700 | 1.71 |
| Oct 14, 2026 | 313.00 | 313.00 | 308.00 | 310.00 | 310.00 | +0.00% | 297,600 | 0.72 |
| Oct 13, 2026 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | -0.96% | 182,800 | 0.44 |
| Oct 12, 2026 | 313.00 | 314.00 | 307.00 | 313.00 | 313.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 309.00 | 314.00 | 307.00 | 313.00 | 313.00 | +0.97% | 184,700 | 0.44 |
| Oct 08, 2026 | 319.00 | 320.00 | 310.00 | 310.00 | 310.00 | -3.43% | 382,100 | 0.90 |
| Oct 07, 2026 | 322.00 | 325.00 | 318.00 | 321.00 | 321.00 | -1.23% | 272,300 | 0.63 |
| Oct 06, 2026 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | -0.31% | 300,400 | 0.69 |
| Oct 05, 2026 | 329.00 | 331.00 | 325.00 | 326.00 | 326.00 | -0.61% | 163,700 | 0.37 |
| Oct 02, 2026 | 335.00 | 336.00 | 325.00 | 328.00 | 328.00 | -2.96% | 311,600 | 0.70 |
| Oct 01, 2026 | 336.00 | 338.00 | 331.00 | 338.00 | 338.00 | +0.30% | 262,900 | 0.59 |
| Sep 30, 2026 | 340.00 | 341.00 | 337.00 | 337.00 | 337.00 | +0.00% | 177,600 | 0.39 |
| Sep 29, 2026 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -1.75% | 260,100 | 0.57 |
| Sep 28, 2026 | 346.00 | 348.00 | 342.00 | 343.00 | 343.00 | -0.29% | 190,900 | 0.42 |
| Sep 25, 2026 | 345.00 | 348.00 | 341.00 | 344.00 | 344.00 | +0.58% | 238,700 | 0.52 |
| Sep 24, 2026 | 340.00 | 347.00 | 338.00 | 342.00 | 342.00 | +0.59% | 277,900 | 0.60 |
| Sep 23, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 340.00 | 342.00 | 337.00 | 340.00 | 340.00 | -1.16% | 255,100 | 0.50 |
| Sep 17, 2026 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | +1.47% | 176,600 | 0.34 |
| Sep 16, 2026 | 336.00 | 344.00 | 336.00 | 339.00 | 339.00 | +0.30% | 216,100 | 0.41 |
| Sep 15, 2026 | 335.00 | 342.00 | 332.00 | 338.00 | 338.00 | +0.60% | 224,200 | 0.42 |
| Sep 14, 2026 | 329.00 | 337.00 | 326.00 | 336.00 | 336.00 | +1.20% | 239,000 | 0.44 |
| Sep 11, 2026 | 330.00 | 334.00 | 327.00 | 332.00 | 332.00 | -1.78% | 338,900 | 0.61 |
| Sep 10, 2026 | 345.00 | 347.00 | 336.00 | 338.00 | 338.00 | -3.15% | 262,600 | 0.47 |
| Sep 09, 2026 | 341.00 | 354.00 | 340.00 | 349.00 | 349.00 | +2.05% | 302,800 | 0.54 |
| Sep 08, 2026 | 360.00 | 364.00 | 342.00 | 342.00 | 342.00 | -5.00% | 349,300 | 0.62 |
| Sep 07, 2026 | 355.00 | 364.00 | 354.00 | 360.00 | 360.00 | +1.98% | 441,200 | 0.78 |
| Sep 04, 2026 | 346.00 | 355.00 | 343.00 | 353.00 | 353.00 | +2.02% | 299,300 | 0.52 |
| Sep 03, 2026 | 347.00 | 354.00 | 343.00 | 346.00 | 346.00 | +0.87% | 481,300 | 0.84 |
| Sep 02, 2026 | 338.00 | 347.00 | 335.00 | 343.00 | 343.00 | +0.00% | 552,900 | 0.96 |
| Sep 01, 2026 | 334.00 | 345.00 | 332.00 | 343.00 | 343.00 | +1.48% | 562,300 | 0.97 |
| Aug 31, 2026 | 330.00 | 338.00 | 327.00 | 338.00 | 338.00 | +1.50% | 479,500 | 0.82 |
| Aug 28, 2026 | 333.00 | 338.00 | 330.00 | 333.00 | 333.00 | +0.00% | 396,000 | 0.65 |
| Aug 27, 2026 | 341.00 | 343.00 | 332.00 | 333.00 | 333.00 | -2.63% | 368,900 | 0.55 |
| Aug 26, 2026 | 342.00 | 343.00 | 337.00 | 342.00 | 342.00 | +0.00% | 464,800 | 0.63 |
| Aug 25, 2026 | 345.00 | 347.00 | 340.00 | 342.00 | 342.00 | -1.72% | 288,500 | 0.38 |
| Aug 24, 2026 | 352.00 | 358.00 | 345.00 | 348.00 | 348.00 | +0.00% | 396,500 | 0.44 |
