TYO:6332
TSUKISHIMA KIKAI CO.,LTD. Stock Price (Quote)
JP¥1,424.00
-13.00 (-0.90%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,353.00 | JP¥1,480.00 | Thursday, 2nd May 2024 6332.T stock ended at JP¥1,424.00. This is 0.90% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.41% from a day low at JP¥1,420.00 to a day high of JP¥1,440.00. |
90 days | JP¥1,291.00 | JP¥1,506.00 | |
52 weeks | JP¥1,102.00 | JP¥1,506.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,440.00 | JP¥1,440.00 | JP¥1,420.00 | JP¥1,424.00 | 24 000 |
May 01, 2024 | JP¥1,454.00 | JP¥1,454.00 | JP¥1,425.00 | JP¥1,437.00 | 43 400 |
Apr 30, 2024 | JP¥1,450.00 | JP¥1,480.00 | JP¥1,442.00 | JP¥1,476.00 | 60 000 |
Apr 26, 2024 | JP¥1,428.00 | JP¥1,438.00 | JP¥1,409.00 | JP¥1,434.00 | 69 600 |
Apr 25, 2024 | JP¥1,393.00 | JP¥1,403.00 | JP¥1,387.00 | JP¥1,389.00 | 34 900 |
Apr 24, 2024 | JP¥1,392.00 | JP¥1,421.00 | JP¥1,392.00 | JP¥1,410.00 | 35 700 |
Apr 23, 2024 | JP¥1,392.00 | JP¥1,403.00 | JP¥1,377.00 | JP¥1,383.00 | 29 700 |
Apr 22, 2024 | JP¥1,387.00 | JP¥1,397.00 | JP¥1,372.00 | JP¥1,384.00 | 53 100 |
Apr 19, 2024 | JP¥1,405.00 | JP¥1,416.00 | JP¥1,370.00 | JP¥1,386.00 | 36 200 |
Apr 18, 2024 | JP¥1,400.00 | JP¥1,425.00 | JP¥1,400.00 | JP¥1,420.00 | 16 000 |
Apr 17, 2024 | JP¥1,402.00 | JP¥1,418.00 | JP¥1,381.00 | JP¥1,400.00 | 31 500 |
Apr 16, 2024 | JP¥1,441.00 | JP¥1,441.00 | JP¥1,389.00 | JP¥1,403.00 | 46 600 |
Apr 15, 2024 | JP¥1,440.00 | JP¥1,476.00 | JP¥1,432.00 | JP¥1,462.00 | 41 900 |
Apr 12, 2024 | JP¥1,470.00 | JP¥1,478.00 | JP¥1,450.00 | JP¥1,454.00 | 41 200 |
Apr 11, 2024 | JP¥1,413.00 | JP¥1,457.00 | JP¥1,406.00 | JP¥1,449.00 | 29 900 |
Apr 10, 2024 | JP¥1,412.00 | JP¥1,442.00 | JP¥1,412.00 | JP¥1,431.00 | 44 500 |
Apr 09, 2024 | JP¥1,377.00 | JP¥1,421.00 | JP¥1,372.00 | JP¥1,419.00 | 77 200 |
Apr 08, 2024 | JP¥1,369.00 | JP¥1,375.00 | JP¥1,357.00 | JP¥1,365.00 | 41 500 |
Apr 05, 2024 | JP¥1,378.00 | JP¥1,378.00 | JP¥1,353.00 | JP¥1,365.00 | 34 100 |
Apr 04, 2024 | JP¥1,390.00 | JP¥1,401.00 | JP¥1,367.00 | JP¥1,388.00 | 46 600 |
Apr 03, 2024 | JP¥1,390.00 | JP¥1,399.00 | JP¥1,370.00 | JP¥1,375.00 | 58 400 |
Apr 02, 2024 | JP¥1,411.00 | JP¥1,411.00 | JP¥1,377.00 | JP¥1,389.00 | 56 300 |
Apr 01, 2024 | JP¥1,441.00 | JP¥1,441.00 | JP¥1,404.00 | JP¥1,408.00 | 28 500 |
Mar 29, 2024 | JP¥1,433.00 | JP¥1,438.00 | JP¥1,409.00 | JP¥1,436.00 | 37 500 |
Mar 28, 2024 | JP¥1,436.00 | JP¥1,447.00 | JP¥1,402.00 | JP¥1,413.00 | 56 400 |