Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tsutsumi Jewelry Co (7937) Historical Prices

JP:7937 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,447.002,472.002,440.002,471.002,471.00+1.10%15,0000.90
Oct 29, 20262,400.002,444.002,400.002,444.002,444.00+1.20%71,1004.45
Oct 28, 20262,448.002,460.002,402.002,415.002,415.00-1.47%32,0002.04
Oct 27, 20262,480.002,481.002,438.002,451.002,451.00-0.93%24,6001.59
Oct 26, 20262,499.002,500.002,473.002,474.002,474.00-0.56%14,1000.92
Oct 23, 20262,480.002,495.002,475.002,488.002,488.00+0.12%12,8000.84
Oct 22, 20262,467.002,485.002,453.002,485.002,485.00+0.73%12,6000.83
Oct 21, 20262,451.002,477.002,446.002,467.002,467.00+0.69%10,6000.70
Oct 20, 20262,488.002,488.002,431.002,450.002,450.00-1.37%11,6000.78
Oct 19, 20262,475.002,488.002,448.002,484.002,484.00+0.28%13,0000.88
Oct 16, 20262,459.002,477.002,453.002,477.002,477.00+1.68%17,5001.19
Oct 15, 20262,455.002,455.002,422.002,436.002,436.00-1.46%19,0001.32
Oct 14, 20262,480.002,492.002,445.002,472.002,472.00-0.56%19,0001.33
Oct 13, 20262,406.002,510.002,383.002,486.002,486.00+3.33%54,4003.99
Oct 12, 20262,406.002,419.002,374.002,406.002,406.00+0.00%00.00
Oct 09, 20262,377.002,419.002,374.002,406.002,406.00+0.92%20,3001.49
Oct 08, 20262,413.002,413.002,378.002,384.002,384.00-1.20%22,2001.66
Oct 07, 20262,424.002,431.002,413.002,413.002,413.00-0.78%15,2001.15
Oct 06, 20262,413.002,432.002,412.002,432.002,432.00+0.54%17,0001.30
Oct 05, 20262,429.002,439.002,414.002,419.002,419.00-0.37%17,6001.36
Oct 02, 20262,470.002,470.002,426.002,428.002,428.00-1.70%28,2002.25
Oct 01, 20262,500.002,500.002,463.002,470.002,470.00-1.20%19,6001.59
Sep 30, 20262,491.002,515.002,475.002,500.002,500.00+0.36%15,1001.22
Sep 29, 20262,531.002,531.002,491.002,491.002,491.00-1.58%29,1002.41
Sep 28, 20262,565.002,577.002,565.002,576.002,531.00+0.55%12,8001.06
Sep 25, 20262,556.002,579.002,556.002,562.002,517.24+0.39%13,0001.07
Sep 24, 20262,580.002,580.002,552.002,552.002,507.42-0.47%11,5000.96
Sep 23, 20262,564.002,570.002,545.002,564.002,519.21+0.00%00.00
Sep 22, 20262,564.002,570.002,545.002,564.002,519.21+0.00%00.00
Sep 21, 20262,564.002,570.002,545.002,564.002,519.21+0.00%00.00
Sep 18, 20262,559.002,570.002,545.002,564.002,519.21+0.20%9,6000.78
Sep 17, 20262,549.002,562.002,542.002,559.002,514.30+0.47%6,1000.49
Sep 16, 20262,530.002,561.002,530.002,547.002,502.51+0.59%8,4000.67
Sep 15, 20262,549.002,557.002,522.002,532.002,487.77-0.67%12,4001.00
Sep 14, 20262,555.002,563.002,533.002,549.002,504.47+0.16%7,7000.62
Sep 11, 20262,516.002,563.002,511.002,545.002,500.54-0.24%17,2001.40
Sep 10, 20262,555.002,562.002,513.002,551.002,506.44-0.16%15,4001.27
Sep 09, 20262,575.002,578.002,555.002,555.002,510.37-0.97%16,8001.40
Sep 08, 20262,616.002,621.002,580.002,580.002,534.93-1.68%20,2001.69
Sep 07, 20262,667.002,668.002,605.002,624.002,578.16-1.28%16,0001.32
Sep 04, 20262,677.002,678.002,637.002,658.002,611.57-0.15%15,4001.26
Sep 03, 20262,621.002,673.002,621.002,662.002,615.50+1.06%11,0000.91
Sep 02, 20262,662.002,677.002,622.002,634.002,587.99-1.68%17,0001.40
Sep 01, 20262,680.002,704.002,670.002,679.002,632.20+0.30%15,5001.29
Aug 31, 20262,666.002,692.002,651.002,671.002,624.34+0.15%12,4001.03
Aug 28, 20262,700.002,700.002,661.002,667.002,620.41-1.22%11,8000.97
Aug 27, 20262,755.002,755.002,682.002,700.002,652.83-2.17%15,9001.31
Aug 26, 20262,723.002,760.002,711.002,760.002,711.79+2.49%15,5001.28
Aug 25, 20262,682.002,720.002,654.002,693.002,645.96+1.55%16,2001.33
Aug 24, 20262,647.002,681.002,624.002,652.002,605.67+1.88%17,6001.44