TYO:8025
TSUKAMOTO CORPORATION CO.,LTD. Stock Price (Quote)
JP¥1,187.00
-1.00 (-0.0842%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,144.00 | JP¥1,251.00 | Monday, 13th May 2024 8025.T stock ended at JP¥1,187.00. This is 0.0842% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.39% from a day low at JP¥1,170.00 to a day high of JP¥1,198.00. |
90 days | JP¥1,144.00 | JP¥1,380.00 | |
52 weeks | JP¥1,144.00 | JP¥1,469.00 |
Date | Open | High | Low | Close | Volume |
Jan 04, 2022 | JP¥1,329.00 | JP¥1,329.00 | JP¥1,329.00 | JP¥1,329.00 | 0 |
Dec 30, 2021 | JP¥1,307.00 | JP¥1,329.00 | JP¥1,307.00 | JP¥1,329.00 | 2 200 |
Dec 29, 2021 | JP¥1,305.00 | JP¥1,310.00 | JP¥1,296.00 | JP¥1,307.00 | 4 800 |
Dec 28, 2021 | JP¥1,305.00 | JP¥1,305.00 | JP¥1,300.00 | JP¥1,305.00 | 3 100 |
Dec 27, 2021 | JP¥1,305.00 | JP¥1,305.00 | JP¥1,300.00 | JP¥1,305.00 | 2 800 |
Dec 24, 2021 | JP¥1,301.00 | JP¥1,306.00 | JP¥1,300.00 | JP¥1,306.00 | 5 600 |
Dec 23, 2021 | JP¥1,287.00 | JP¥1,289.00 | JP¥1,272.00 | JP¥1,289.00 | 8 300 |
Dec 22, 2021 | JP¥1,283.00 | JP¥1,284.00 | JP¥1,275.00 | JP¥1,276.00 | 4 100 |
Dec 21, 2021 | JP¥1,294.00 | JP¥1,294.00 | JP¥1,285.00 | JP¥1,285.00 | 1 900 |
Dec 20, 2021 | JP¥1,300.00 | JP¥1,305.00 | JP¥1,293.00 | JP¥1,293.00 | 2 300 |
Dec 17, 2021 | JP¥1,306.00 | JP¥1,310.00 | JP¥1,300.00 | JP¥1,300.00 | 2 600 |
Dec 16, 2021 | JP¥1,302.00 | JP¥1,302.00 | JP¥1,300.00 | JP¥1,302.00 | 700 |
Dec 15, 2021 | JP¥1,294.00 | JP¥1,300.00 | JP¥1,292.00 | JP¥1,300.00 | 1 300 |
Dec 14, 2021 | JP¥1,300.00 | JP¥1,300.00 | JP¥1,292.00 | JP¥1,293.00 | 1 300 |
Dec 13, 2021 | JP¥1,313.00 | JP¥1,317.00 | JP¥1,283.00 | JP¥1,300.00 | 5 800 |
Dec 10, 2021 | JP¥1,322.00 | JP¥1,322.00 | JP¥1,300.00 | JP¥1,313.00 | 6 000 |
Dec 09, 2021 | JP¥1,355.00 | JP¥1,355.00 | JP¥1,318.00 | JP¥1,319.00 | 2 800 |
Dec 08, 2021 | JP¥1,349.00 | JP¥1,359.00 | JP¥1,320.00 | JP¥1,325.00 | 7 500 |
Dec 07, 2021 | JP¥1,344.00 | JP¥1,362.00 | JP¥1,335.00 | JP¥1,349.00 | 4 000 |
Dec 06, 2021 | JP¥1,344.00 | JP¥1,372.00 | JP¥1,344.00 | JP¥1,358.00 | 1 600 |
Dec 03, 2021 | JP¥1,344.00 | JP¥1,362.00 | JP¥1,335.00 | JP¥1,359.00 | 4 000 |
Dec 02, 2021 | JP¥1,339.00 | JP¥1,365.00 | JP¥1,339.00 | JP¥1,351.00 | 1 300 |
Dec 01, 2021 | JP¥1,360.00 | JP¥1,376.00 | JP¥1,339.00 | JP¥1,339.00 | 3 700 |
Nov 30, 2021 | JP¥1,354.00 | JP¥1,363.00 | JP¥1,349.00 | JP¥1,360.00 | 2 600 |
Nov 29, 2021 | JP¥1,349.00 | JP¥1,361.00 | JP¥1,346.00 | JP¥1,354.00 | 4 500 |