Want to see JP:8025 full AI Analyst Report?
Tsukamoto Corporation Co., Ltd. (8025) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,540.00 | 1,540.00 | 1,478.00 | 1,507.00 | 1,507.00 | +0.47% | 3,300 | 1.18 |
| Nov 03, 2026 | 1,500.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,500.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,497.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,500.00 | -1.32% | 3,900 | 1.42 |
| Oct 30, 2026 | 1,495.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | +3.75% | 5,300 | 1.99 |
| Oct 29, 2026 | 1,451.00 | 1,550.00 | 1,429.00 | 1,465.00 | 1,465.00 | +3.75% | 20,800 | 8.88 |
| Oct 28, 2026 | 1,406.00 | 1,412.00 | 1,406.00 | 1,412.00 | 1,412.00 | -0.07% | 400 | 0.17 |
| Oct 27, 2026 | 1,400.00 | 1,416.00 | 1,399.00 | 1,413.00 | 1,413.00 | -0.28% | 2,200 | 0.93 |
| Oct 26, 2026 | 1,412.00 | 1,417.00 | 1,406.00 | 1,417.00 | 1,417.00 | -0.91% | 2,000 | 0.85 |
| Oct 23, 2026 | 1,421.00 | 1,430.00 | 1,404.00 | 1,430.00 | 1,430.00 | -0.07% | 2,100 | 0.90 |
| Oct 22, 2026 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.97% | 300 | 0.13 |
| Oct 21, 2026 | 1,445.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,445.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,441.00 | 1,445.00 | 1,433.00 | 1,445.00 | 1,445.00 | +0.42% | 2,000 | 0.83 |
| Oct 19, 2026 | 1,438.00 | 1,463.00 | 1,438.00 | 1,439.00 | 1,439.00 | +0.07% | 3,000 | 1.25 |
| Oct 16, 2026 | 1,449.00 | 1,450.00 | 1,432.00 | 1,438.00 | 1,438.00 | -0.76% | 2,600 | 1.09 |
| Oct 15, 2026 | 1,450.00 | 1,450.00 | 1,417.00 | 1,449.00 | 1,449.00 | +1.76% | 4,400 | 1.90 |
| Oct 14, 2026 | 1,419.00 | 1,432.00 | 1,419.00 | 1,424.00 | 1,424.00 | -0.42% | 1,100 | 0.47 |
| Oct 13, 2026 | 1,430.00 | 1,450.00 | 1,417.00 | 1,430.00 | 1,430.00 | +0.07% | 4,000 | 1.76 |
| Oct 12, 2026 | 1,429.00 | 1,450.00 | 1,420.00 | 1,429.00 | 1,429.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,427.00 | 1,450.00 | 1,420.00 | 1,429.00 | 1,429.00 | -1.92% | 3,700 | 1.59 |
| Oct 08, 2026 | 1,425.00 | 1,457.00 | 1,420.00 | 1,457.00 | 1,457.00 | +0.97% | 1,200 | 0.51 |
| Oct 07, 2026 | 1,455.00 | 1,461.00 | 1,409.00 | 1,443.00 | 1,443.00 | -0.14% | 10,600 | 4.70 |
| Oct 06, 2026 | 1,555.00 | 1,555.00 | 1,442.00 | 1,445.00 | 1,445.00 | +3.21% | 43,200 | 26.92 |
| Oct 05, 2026 | 1,433.00 | 1,434.00 | 1,400.00 | 1,400.00 | 1,400.00 | +0.00% | 6,200 | 4.08 |
| Oct 02, 2026 | 1,403.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.21% | 1,400 | 0.92 |
| Oct 01, 2026 | 1,358.00 | 1,414.00 | 1,358.00 | 1,403.00 | 1,403.00 | +3.31% | 6,700 | 4.63 |
| Sep 30, 2026 | 1,343.00 | 1,359.00 | 1,343.00 | 1,358.00 | 1,358.00 | +1.72% | 1,600 | 1.12 |
| Sep 29, 2026 | 1,319.00 | 1,347.00 | 1,301.00 | 1,335.00 | 1,335.00 | +0.98% | 3,500 | 2.51 |
| Sep 28, 2026 | 1,314.00 | 1,322.00 | 1,314.00 | 1,322.00 | 1,322.00 | +1.15% | 300 | 0.21 |
| Sep 25, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | +0.08% | 200 | 0.13 |
| Sep 24, 2026 | 1,306.00 | 1,311.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.00% | 600 | 0.40 |
| Sep 23, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,307.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.23% | 500 | 0.32 |
| Sep 15, 2026 | 1,304.00 | 1,316.00 | 1,302.00 | 1,309.00 | 1,309.00 | -0.46% | 1,600 | 1.00 |
| Sep 14, 2026 | 1,301.00 | 1,315.00 | 1,301.00 | 1,315.00 | 1,315.00 | +1.08% | 300 | 0.19 |
| Sep 11, 2026 | 1,300.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1,301.00 | +0.08% | 200 | 0.12 |
| Sep 10, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | +0.31% | 200 | 0.12 |
| Sep 09, 2026 | 1,305.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.38% | 1,000 | 0.59 |
| Sep 08, 2026 | 1,304.00 | 1,312.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.23% | 1,700 | 1.02 |
| Sep 07, 2026 | 1,315.00 | 1,315.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.51% | 1,700 | 1.03 |
| Sep 04, 2026 | 1,316.00 | 1,324.00 | 1,313.00 | 1,324.00 | 1,324.00 | +0.61% | 300 | 0.18 |
| Sep 03, 2026 | 1,316.00 | 1,320.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.57% | 500 | 0.30 |
| Sep 02, 2026 | 1,320.00 | 1,337.00 | 1,315.00 | 1,337.00 | 1,337.00 | +1.29% | 300 | 0.18 |
| Sep 01, 2026 | 1,336.00 | 1,337.00 | 1,306.00 | 1,320.00 | 1,320.00 | -2.22% | 2,500 | 1.56 |
| Aug 31, 2026 | 1,340.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | +0.37% | 3,000 | 1.92 |
| Aug 28, 2026 | 1,366.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.54% | 800 | 0.51 |
| Aug 27, 2026 | 1,339.00 | 1,370.00 | 1,339.00 | 1,366.00 | 1,366.00 | +1.19% | 1,000 | 0.63 |
