Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tsubakimoto Kogyo Co., Ltd. (8052) Historical Prices

JP:8052 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,980.003,005.002,951.002,967.002,967.00+0.82%35,7000.64
Oct 29, 20262,986.002,990.002,910.002,943.002,943.00-0.84%185,0003.35
Oct 28, 20263,015.003,035.002,963.002,968.002,968.00-1.07%65,7001.20
Oct 27, 20262,983.003,010.002,975.003,000.003,000.00+0.27%52,6000.97
Oct 26, 20262,977.003,005.002,967.002,992.002,992.00+0.50%44,6000.82
Oct 23, 20262,985.003,015.002,946.002,977.002,977.00+0.78%56,4001.05
Oct 22, 20262,971.002,983.002,932.002,954.002,954.00-0.47%38,6000.72
Oct 21, 20262,994.002,994.002,956.002,968.002,968.00-0.20%41,9000.79
Oct 20, 20263,075.003,100.002,945.002,974.002,974.00-3.28%48,0000.91
Oct 19, 20263,075.003,105.003,050.003,075.003,075.00-0.32%34,7000.66
Oct 16, 20263,070.003,105.003,055.003,085.003,085.00+0.65%43,1000.82
Oct 15, 20263,080.003,110.003,050.003,065.003,065.00-1.76%34,2000.66
Oct 14, 20263,140.003,145.003,105.003,120.003,120.00+0.00%32,4000.62
Oct 13, 20263,100.003,145.003,085.003,120.003,120.00+0.65%43,6000.84
Oct 12, 20263,100.003,115.003,030.003,100.003,100.00+0.00%00.00
Oct 09, 20263,030.003,115.003,030.003,100.003,100.00+2.99%47,1000.91
Oct 08, 20263,000.003,030.002,977.003,010.003,010.00-0.66%65,0001.26
Oct 07, 20263,005.003,060.003,005.003,030.003,030.00+0.33%29,2000.57
Oct 06, 20262,996.003,020.002,947.003,020.003,020.00+0.17%46,3000.90
Oct 05, 20263,025.003,050.002,993.003,015.003,015.00+0.74%44,5000.87
Oct 02, 20262,990.003,010.002,947.002,993.002,993.00+0.10%58,7001.15
Oct 01, 20262,916.002,990.002,915.002,990.002,990.00+1.74%53,7001.06
Sep 30, 20262,922.002,958.002,920.002,939.002,939.00-0.03%47,7000.95
Sep 29, 20262,946.002,946.002,907.002,940.002,940.00+0.44%141,5002.91
Sep 28, 20262,979.002,992.002,950.002,957.002,927.00-0.57%178,2003.85
Sep 25, 20262,950.002,988.002,950.002,974.002,943.83+1.54%107,6002.38
Sep 24, 20262,941.002,945.002,920.002,929.002,899.28-0.44%48,9001.08
Sep 23, 20262,942.002,993.002,936.002,942.002,912.15+0.00%00.00
Sep 22, 20262,942.002,993.002,936.002,942.002,912.15+0.00%00.00
Sep 21, 20262,942.002,993.002,936.002,942.002,912.15+0.00%00.00
Sep 18, 20262,982.002,993.002,936.002,942.002,912.15-1.61%48,9001.06
Sep 17, 20262,938.002,993.002,938.002,990.002,959.67+1.98%62,6001.38
Sep 16, 20262,927.002,962.002,927.002,932.002,902.25+0.58%44,1000.97
Sep 15, 20262,913.002,928.002,895.002,915.002,885.43-0.17%57,6001.28
Sep 14, 20262,886.002,920.002,867.002,920.002,890.38+1.35%101,5002.32
Sep 11, 20262,850.002,886.002,833.002,881.002,851.77-0.03%74,9001.75
Sep 10, 20262,879.002,889.002,862.002,882.002,852.76-0.24%84,9002.01
Sep 09, 20262,888.002,916.002,878.002,889.002,859.69+0.03%60,4001.44
Sep 08, 20262,915.002,915.002,878.002,888.002,858.70-2.40%67,3001.62
Sep 07, 20262,950.002,974.002,942.002,959.002,928.98+0.65%117,6002.91
Sep 04, 20262,890.002,940.002,880.002,940.002,910.17+1.84%125,5003.21
Sep 03, 20262,905.002,905.002,872.002,887.002,857.71+0.56%90,9002.37
Sep 02, 20262,911.002,921.002,871.002,871.002,841.87-2.08%75,1002.00
Sep 01, 20262,936.002,976.002,925.002,932.002,902.25-0.14%61,0001.63
Aug 31, 20262,930.002,945.002,886.002,936.002,906.21-0.20%78,0002.12
Aug 28, 20262,921.002,956.002,921.002,942.002,912.15+0.34%84,4002.34
Aug 27, 20262,883.002,938.002,880.002,932.002,902.25+1.73%66,8001.85
Aug 26, 20262,852.002,888.002,852.002,882.002,852.76+1.55%41,4001.15
Aug 25, 20262,850.002,857.002,822.002,838.002,809.21+0.64%38,5001.07
Aug 24, 20262,818.002,844.002,808.002,820.002,791.39+0.46%35,6001.00