Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Tsuzuki Denki Co., Ltd. (8157) Historical Prices

1 Followers
JP:8157 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20264,010.004,040.003,980.004,005.004,005.00+0.38%21,4000.44
Nov 11, 20263,955.003,990.003,950.003,990.003,990.00+0.88%20,9000.42
Nov 10, 20263,920.004,000.003,915.003,955.003,955.00+4.63%30,1000.61
Nov 09, 20263,850.003,940.003,835.003,850.003,850.00+1.85%40,0000.81
Nov 06, 20263,770.003,795.003,690.003,780.003,780.00-3.32%69,1001.43
Nov 05, 20264,025.004,025.003,875.003,910.003,910.00-0.13%61,0001.28
Nov 04, 20264,045.004,060.003,840.003,915.003,915.00-2.61%80,6001.71
Nov 03, 20264,020.004,075.003,900.004,020.004,020.000.00%00.00
Nov 02, 20263,905.004,075.003,900.004,020.004,020.00+1.26%109,2002.33
Oct 30, 20264,465.004,500.003,965.003,970.003,970.00-11.19%171,4003.78
Oct 29, 20264,360.004,470.004,280.004,470.004,470.00+1.82%228,0005.27
Oct 28, 20264,440.004,495.004,390.004,390.004,390.00-0.90%65,5001.45
Oct 27, 20264,415.004,475.004,390.004,430.004,430.000.00%50,0001.09
Oct 26, 20264,495.004,525.004,415.004,430.004,430.00-1.99%52,2001.14
Oct 23, 20264,540.004,565.004,420.004,520.004,520.00-0.88%38,8000.84
Oct 22, 20264,500.004,680.004,500.004,560.004,560.00+0.66%86,6001.91
Oct 21, 20264,410.004,530.004,405.004,530.004,530.00+2.03%47,1001.05
Oct 20, 20264,545.004,560.004,405.004,440.004,440.00-2.31%43,0000.96
Oct 19, 20264,485.004,545.004,445.004,545.004,545.00+0.78%46,1001.03
Oct 16, 20264,450.004,535.004,400.004,510.004,510.00+2.50%40,7000.91
Oct 15, 20264,330.004,405.004,305.004,400.004,400.000.00%70,6001.62
Oct 14, 20264,300.004,400.004,290.004,400.004,400.00+1.62%37,9000.87
Oct 13, 20264,305.004,350.004,275.004,330.004,330.00+1.41%36,3000.83
Oct 12, 20264,270.004,285.004,155.004,270.004,270.000.00%00.00
Oct 09, 20264,180.004,285.004,155.004,270.004,270.00+2.64%40,3000.92
Oct 08, 20264,165.004,210.004,110.004,160.004,160.00-1.19%40,6000.93
Oct 07, 20264,320.004,345.004,205.004,210.004,210.00-3.44%40,9000.94
Oct 06, 20264,280.004,360.004,250.004,360.004,360.00+0.93%48,1001.11
Oct 05, 20264,270.004,330.004,250.004,320.004,320.00+0.70%35,9000.83
Oct 02, 20264,320.004,350.004,275.004,290.004,290.00-0.69%26,1000.61
Oct 01, 20264,240.004,320.004,170.004,320.004,320.00+1.89%31,9000.74
Sep 30, 20264,195.004,270.004,150.004,240.004,240.00+1.80%50,3001.18
Sep 29, 20264,150.004,175.004,105.004,165.004,165.00-0.24%99,3002.38
Sep 28, 20264,370.004,385.004,240.004,270.004,175.00-2.06%196,1005.02
Sep 25, 20264,270.004,360.004,260.004,360.004,263.00+2.11%70,6001.84
Sep 24, 20264,305.004,365.004,220.004,270.004,175.00-0.47%127,6003.46
Sep 23, 20264,290.004,350.004,290.004,290.004,194.550.00%00.00
Sep 22, 20264,290.004,350.004,290.004,290.004,194.550.00%00.00
Sep 21, 20264,290.004,350.004,290.004,290.004,194.550.00%00.00
Sep 18, 20264,340.004,350.004,290.004,290.004,194.55-1.38%34,6000.89
Sep 17, 20264,280.004,365.004,280.004,350.004,253.22+1.87%47,6001.24
Sep 16, 20264,225.004,295.004,225.004,270.004,175.00+0.59%28,3000.74
Sep 15, 20264,175.004,245.004,150.004,245.004,150.56+1.92%25,3000.66
Sep 14, 20264,135.004,165.004,120.004,165.004,072.34+0.85%23,7000.62
Sep 11, 20264,070.004,160.004,045.004,130.004,038.110.00%48,8001.28
Sep 10, 20264,090.004,135.004,070.004,130.004,038.11+0.49%26,1000.69
Sep 09, 20264,100.004,115.004,065.004,110.004,018.56+0.24%21,1000.55
Sep 08, 20264,185.004,185.004,100.004,100.004,008.78-2.26%33,4000.87
Sep 07, 20264,170.004,220.004,160.004,195.004,101.67+0.60%25,5000.66
Sep 04, 20264,150.004,180.004,125.004,170.004,077.22+0.12%33,6000.87