Tsubakimoto Kogyo

8052
🏛️ japan →
2,810.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,176.66 2,176.66 2,130.00 2,143.33 0.0M
2023-12-28 2,180.00 2,190.00 2,163.33 2,176.66 0.0M
2023-12-27 2,150.00 2,183.33 2,146.66 2,183.33 0.0M
2023-12-26 2,136.66 2,173.33 2,136.66 2,173.33 0.0M
2023-12-25 2,200.00 2,200.00 2,163.33 2,170.00 0.0M
2023-12-22 2,150.00 2,186.66 2,150.00 2,173.33 0.0M
2023-12-21 2,143.33 2,163.33 2,140.00 2,143.33 0.0M
2023-12-20 2,143.33 2,200.00 2,136.66 2,183.33 0.0M
2023-12-19 2,140.00 2,143.33 2,103.33 2,143.33 0.0M
2023-12-18 2,130.00 2,136.66 2,100.00 2,123.33 0.0M
2023-12-15 2,103.33 2,136.66 2,103.33 2,130.00 0.0M
2023-12-14 2,126.66 2,140.00 2,100.00 2,116.66 0.0M
2023-12-13 2,160.00 2,163.33 2,120.00 2,126.66 0.0M
2023-12-12 2,183.33 2,193.33 2,143.33 2,163.33 0.0M
2023-12-11 2,140.00 2,173.33 2,123.33 2,163.33 0.0M
2023-12-08 2,126.66 2,143.33 2,106.66 2,140.00 0.0M
2023-12-07 2,120.00 2,153.33 2,120.00 2,126.66 0.0M
2023-12-06 2,103.33 2,143.33 2,086.66 2,136.66 0.0M
2023-12-05 2,113.33 2,153.33 2,103.33 2,103.33 0.0M
2023-12-04 2,116.66 2,133.33 2,080.00 2,113.33 0.0M
2023-12-01 2,013.33 2,123.33 2,013.33 2,086.66 0.0M
2023-11-30 1,983.33 2,020.00 1,983.33 2,013.33 0.0M
2023-11-29 2,006.66 2,033.33 1,966.66 1,973.33 0.0M
2023-11-28 1,973.33 2,013.33 1,963.33 2,010.00 0.0M
2023-11-27 1,986.66 1,986.66 1,970.00 1,970.00 0.0M
2023-11-24 1,996.66 1,996.66 1,966.66 1,976.66 0.0M
2023-11-22 1,933.33 1,996.66 1,933.33 1,976.66 0.0M
2023-11-21 1,956.66 1,990.00 1,933.33 1,946.66 0.0M
2023-11-20 2,000.00 2,036.66 1,973.33 1,990.00 0.0M
2023-11-17 1,910.00 1,980.00 1,880.00 1,980.00 0.1M
2023-11-16 1,806.66 1,883.33 1,796.66 1,883.33 0.0M
2023-11-15 1,810.00 1,823.33 1,773.33 1,783.33 0.0M
2023-11-14 1,806.66 1,806.66 1,780.00 1,796.66 0.0M
2023-11-13 1,813.33 1,823.33 1,790.00 1,806.66 0.0M
2023-11-10 1,783.33 1,796.66 1,766.66 1,796.66 0.0M
2023-11-09 1,763.33 1,823.33 1,763.33 1,810.00 0.0M
2023-11-08 1,836.66 1,836.66 1,763.33 1,763.33 0.0M
2023-11-07 1,783.33 1,840.00 1,783.33 1,826.66 0.0M
2023-11-06 1,766.66 1,820.00 1,766.66 1,813.33 0.0M
2023-11-02 1,723.33 1,763.33 1,720.00 1,753.33 0.0M
2023-11-01 1,700.00 1,720.00 1,680.00 1,703.33 0.0M
2023-10-31 1,661.67 1,673.33 1,620.00 1,673.33 0.0M
2023-10-30 1,620.00 1,696.66 1,608.33 1,661.67 0.3M
2023-10-27 1,578.33 1,598.33 1,563.33 1,590.00 0.0M
2023-10-26 1,578.33 1,578.33 1,541.67 1,555.00 0.0M
2023-10-25 1,578.33 1,595.00 1,573.33 1,588.33 0.0M
2023-10-24 1,558.33 1,580.00 1,521.67 1,555.00 0.0M
2023-10-23 1,560.00 1,583.33 1,553.33 1,558.33 0.0M
2023-10-20 1,575.00 1,580.00 1,551.67 1,573.33 0.0M
2023-10-19 1,580.00 1,588.33 1,561.67 1,578.33 0.0M
2023-10-18 1,570.00 1,593.33 1,560.00 1,580.00 0.0M
2023-10-17 1,585.00 1,620.00 1,551.67 1,570.00 0.0M
2023-10-16 1,581.67 1,585.00 1,555.00 1,570.00 0.0M
2023-10-13 1,635.00 1,635.00 1,593.33 1,603.33 0.0M
2023-10-12 1,591.67 1,636.67 1,576.67 1,636.67 0.0M
2023-10-11 1,623.33 1,623.33 1,586.67 1,598.33 0.0M
2023-10-10 1,595.00 1,615.00 1,595.00 1,608.33 0.0M
2023-10-06 1,575.00 1,598.33 1,558.33 1,571.67 0.0M
2023-10-05 1,523.33 1,575.00 1,523.33 1,575.00 0.0M
2023-10-04 1,565.00 1,565.00 1,511.67 1,515.00 0.0M
2023-10-03 1,605.00 1,606.67 1,573.33 1,575.00 0.0M
2023-10-02 1,641.67 1,655.00 1,610.00 1,610.00 0.0M
2023-09-29 1,661.67 1,676.66 1,638.33 1,641.67 0.0M
2023-09-28 1,655.00 1,686.66 1,640.00 1,648.33 0.1M
2023-09-27 1,686.66 1,686.66 1,633.33 1,665.00 0.2M
2023-09-26 1,733.33 1,736.66 1,666.67 1,673.33 0.1M
2023-09-25 1,766.66 1,770.00 1,746.66 1,746.66 0.1M
2023-09-22 1,710.00 1,776.66 1,700.00 1,760.00 0.0M
2023-09-21 1,770.00 1,780.00 1,733.33 1,736.66 0.0M
2023-09-20 1,813.33 1,813.33 1,770.00 1,770.00 0.0M
2023-09-19 1,806.66 1,823.33 1,790.00 1,813.33 0.0M
2023-09-15 1,766.66 1,813.33 1,760.00 1,806.66 0.0M
2023-09-14 1,730.00 1,763.33 1,726.66 1,763.33 0.0M
2023-09-13 1,730.00 1,740.00 1,706.66 1,730.00 0.0M
2023-09-12 1,700.00 1,726.66 1,693.33 1,723.33 0.0M
2023-09-11 1,693.33 1,696.66 1,666.67 1,673.33 0.0M
2023-09-08 1,730.00 1,740.00 1,696.66 1,696.66 0.0M
2023-09-07 1,733.33 1,763.33 1,730.00 1,763.33 0.0M
2023-09-06 1,726.66 1,760.00 1,716.66 1,750.00 0.0M
2023-09-05 1,670.00 1,766.66 1,670.00 1,740.00 0.1M
2023-09-04 1,643.33 1,690.00 1,640.00 1,686.66 0.0M
2023-09-01 1,665.00 1,683.33 1,658.33 1,673.33 0.0M
2023-08-31 1,663.33 1,680.00 1,663.33 1,663.33 0.0M
2023-08-30 1,653.33 1,663.33 1,646.67 1,663.33 0.0M
2023-08-29 1,663.33 1,670.00 1,640.00 1,645.00 0.0M
2023-08-28 1,655.00 1,673.33 1,655.00 1,673.33 0.0M
2023-08-25 1,673.33 1,680.00 1,645.00 1,645.00 0.0M
2023-08-24 1,650.00 1,690.00 1,650.00 1,690.00 0.0M
2023-08-23 1,590.00 1,633.33 1,590.00 1,626.67 0.0M
2023-08-22 1,591.67 1,608.33 1,588.33 1,601.67 0.0M
2023-08-21 1,596.67 1,596.67 1,570.00 1,575.00 0.0M
2023-08-18 1,610.00 1,625.00 1,600.00 1,601.67 0.0M
2023-08-17 1,661.67 1,661.67 1,600.00 1,630.00 0.0M
2023-08-16 1,663.33 1,683.33 1,661.67 1,661.67 0.0M
2023-08-15 1,636.67 1,666.67 1,633.33 1,666.67 0.0M
2023-08-14 1,636.67 1,641.67 1,616.67 1,636.67 0.0M
2023-08-10 1,605.00 1,646.67 1,595.00 1,646.67 0.0M
2023-08-09 1,646.67 1,646.67 1,620.00 1,620.00 0.0M
2023-08-08 1,626.67 1,640.00 1,616.67 1,640.00 0.0M
2023-08-07 1,585.00 1,641.67 1,581.67 1,615.00 0.0M
2023-08-04 1,563.33 1,591.67 1,563.33 1,585.00 0.0M
2023-08-03 1,580.00 1,588.33 1,546.67 1,563.33 0.0M
2023-08-02 1,565.00 1,606.67 1,558.33 1,603.33 0.0M
2023-08-01 1,563.33 1,580.00 1,555.00 1,576.67 0.0M
2023-07-31 1,521.67 1,586.67 1,521.67 1,586.67 0.0M
2023-07-28 1,508.33 1,508.33 1,468.33 1,486.67 0.0M
2023-07-27 1,515.00 1,516.67 1,503.33 1,511.67 0.0M
2023-07-26 1,538.33 1,538.33 1,508.33 1,515.00 0.0M
2023-07-25 1,516.67 1,541.67 1,513.33 1,528.33 0.0M
2023-07-24 1,466.67 1,498.33 1,466.67 1,498.33 0.0M
2023-07-21 1,458.33 1,478.33 1,451.67 1,465.00 0.0M
2023-07-20 1,486.67 1,516.67 1,466.67 1,471.67 0.0M
2023-07-19 1,420.00 1,480.00 1,420.00 1,480.00 0.1M
2023-07-18 1,396.67 1,420.00 1,396.67 1,418.33 0.0M
2023-07-14 1,398.33 1,401.67 1,386.67 1,396.67 0.0M
2023-07-13 1,386.67 1,406.67 1,366.67 1,396.67 0.0M
2023-07-12 1,388.33 1,393.33 1,376.67 1,386.67 0.0M
2023-07-11 1,395.00 1,395.00 1,361.67 1,371.67 0.0M
2023-07-10 1,368.33 1,398.33 1,368.33 1,395.00 0.1M
2023-07-07 1,375.00 1,380.00 1,350.00 1,368.33 0.0M
2023-07-06 1,370.00 1,381.67 1,355.00 1,376.67 0.0M
2023-07-05 1,381.67 1,395.00 1,365.00 1,370.00 0.0M
2023-07-04 1,371.67 1,385.00 1,371.67 1,381.67 0.0M
2023-07-03 1,380.00 1,391.67 1,371.67 1,371.67 0.0M
2023-06-30 1,365.00 1,380.00 1,356.67 1,380.00 0.0M
2023-06-29 1,355.00 1,368.33 1,348.33 1,366.67 0.0M
2023-06-28 1,356.67 1,356.67 1,346.67 1,355.00 0.0M
2023-06-27 1,358.33 1,358.33 1,336.67 1,350.00 0.0M
2023-06-26 1,360.00 1,360.00 1,343.33 1,358.33 0.0M
2023-06-23 1,366.67 1,375.00 1,335.00 1,345.00 0.1M
2023-06-22 1,371.67 1,376.67 1,348.33 1,355.00 0.1M
2023-06-21 1,351.67 1,385.00 1,348.33 1,371.67 0.1M
2023-06-20 1,353.33 1,363.33 1,343.33 1,351.67 0.1M
2023-06-19 1,336.67 1,363.33 1,336.67 1,350.00 0.1M
2023-06-16 1,333.33 1,338.33 1,321.67 1,335.00 0.0M
2023-06-15 1,330.00 1,340.00 1,323.33 1,323.33 0.0M
2023-06-14 1,318.33 1,343.33 1,318.33 1,335.00 0.0M
2023-06-13 1,316.67 1,320.00 1,305.00 1,318.33 0.0M
2023-06-12 1,303.33 1,315.00 1,303.33 1,311.67 0.0M
2023-06-09 1,291.67 1,306.67 1,291.67 1,303.33 0.0M
2023-06-08 1,300.00 1,308.33 1,286.67 1,293.33 0.0M
2023-06-07 1,310.00 1,333.33 1,296.67 1,300.00 0.1M
2023-06-06 1,301.67 1,311.67 1,298.33 1,310.00 0.0M
2023-06-05 1,300.00 1,313.33 1,298.33 1,308.33 0.1M
2023-06-02 1,293.33 1,301.67 1,291.67 1,295.00 0.0M
2023-06-01 1,276.67 1,293.33 1,276.67 1,293.33 0.0M
2023-05-31 1,308.33 1,308.33 1,273.33 1,276.67 0.1M
2023-05-30 1,318.33 1,320.00 1,301.67 1,308.33 0.0M
2023-05-29 1,328.33 1,328.33 1,311.67 1,318.33 0.0M
2023-05-26 1,326.67 1,331.67 1,310.00 1,310.00 0.0M
2023-05-25 1,328.33 1,328.33 1,318.33 1,318.33 0.0M
2023-05-24 1,326.67 1,333.33 1,316.67 1,323.33 0.0M
2023-05-23 1,360.00 1,360.00 1,321.67 1,330.00 0.0M
2023-05-22 1,351.67 1,363.33 1,345.00 1,363.33 0.0M
2023-05-19 1,360.00 1,360.00 1,346.67 1,346.67 0.0M
2023-05-18 1,345.00 1,355.00 1,338.33 1,351.67 0.0M
2023-05-17 1,350.00 1,353.33 1,340.00 1,345.00 0.0M
2023-05-16 1,365.00 1,365.00 1,340.00 1,340.00 0.0M
2023-05-15 1,338.33 1,350.00 1,338.33 1,346.67 0.0M
2023-05-12 1,356.67 1,360.00 1,336.67 1,336.67 0.0M
2023-05-11 1,335.00 1,348.33 1,335.00 1,346.67 0.0M
2023-05-10 1,350.00 1,376.67 1,326.67 1,328.33 0.1M
2023-05-09 1,386.67 1,426.67 1,386.67 1,416.67 0.0M
2023-05-08 1,383.33 1,395.00 1,383.33 1,390.00 0.0M
2023-05-02 1,393.33 1,393.33 1,375.00 1,383.33 0.0M
2023-05-01 1,383.33 1,386.67 1,375.00 1,386.67 0.0M
2023-04-28 1,366.67 1,380.00 1,366.67 1,380.00 0.0M
2023-04-27 1,351.67 1,366.67 1,351.67 1,351.67 0.0M
2023-04-26 1,375.00 1,376.67 1,353.33 1,355.00 0.0M
2023-04-25 1,383.33 1,396.67 1,366.67 1,376.67 0.0M
2023-04-24 1,375.00 1,378.33 1,373.33 1,378.33 0.0M
2023-04-21 1,376.67 1,380.00 1,363.33 1,370.00 0.0M
2023-04-20 1,373.33 1,383.33 1,368.33 1,373.33 0.0M
2023-04-19 1,376.67 1,381.67 1,360.00 1,373.33 0.0M
2023-04-18 1,376.67 1,388.33 1,376.67 1,376.67 0.0M
2023-04-17 1,373.33 1,380.00 1,371.67 1,373.33 0.0M
2023-04-14 1,378.33 1,380.00 1,368.33 1,370.00 0.0M
2023-04-13 1,355.00 1,378.33 1,353.33 1,378.33 0.0M
2023-04-12 1,348.33 1,365.00 1,346.67 1,355.00 0.0M
2023-04-11 1,333.33 1,348.33 1,330.00 1,348.33 0.0M
2023-04-10 1,323.33 1,343.33 1,320.00 1,330.00 0.0M
2023-04-07 1,333.33 1,333.33 1,315.00 1,330.00 0.0M
2023-04-06 1,350.00 1,350.00 1,308.33 1,310.00 0.0M
2023-04-05 1,393.33 1,393.33 1,353.33 1,353.33 0.0M
2023-04-04 1,398.33 1,410.00 1,393.33 1,410.00 0.0M
2023-04-03 1,378.33 1,403.33 1,378.33 1,403.33 0.0M
2023-03-31 1,375.00 1,383.33 1,371.67 1,378.33 0.0M
2023-03-30 1,350.00 1,385.00 1,350.00 1,366.67 0.0M
2023-03-29 1,395.00 1,400.00 1,378.33 1,400.00 0.1M
2023-03-28 1,391.67 1,391.67 1,371.67 1,371.67 0.1M
2023-03-27 1,383.33 1,400.00 1,381.67 1,398.33 0.1M
2023-03-24 1,425.00 1,428.33 1,375.00 1,375.00 0.1M
2023-03-23 1,370.00 1,383.33 1,368.33 1,383.33 0.0M
2023-03-22 1,345.00 1,381.67 1,345.00 1,371.67 0.0M
2023-03-20 1,378.33 1,378.33 1,338.33 1,338.33 0.0M
2023-03-17 1,418.33 1,418.33 1,378.33 1,378.33 0.0M
2023-03-16 1,378.33 1,415.00 1,371.67 1,413.33 0.0M
2023-03-15 1,383.33 1,405.00 1,383.33 1,396.67 0.0M
2023-03-14 1,435.00 1,435.00 1,380.00 1,380.00 0.0M
2023-03-13 1,473.33 1,473.33 1,441.67 1,458.33 0.0M
2023-03-10 1,491.67 1,495.00 1,490.00 1,490.00 0.0M
2023-03-09 1,483.33 1,495.00 1,483.33 1,495.00 0.0M
2023-03-08 1,476.67 1,488.33 1,476.67 1,485.00 0.0M
2023-03-07 1,483.33 1,498.33 1,483.33 1,491.67 0.0M
2023-03-06 1,431.67 1,475.00 1,431.67 1,475.00 0.0M
2023-03-03 1,390.00 1,420.00 1,390.00 1,420.00 0.0M
2023-03-02 1,381.67 1,390.00 1,381.67 1,390.00 0.0M
2023-03-01 1,376.67 1,388.33 1,376.67 1,386.67 0.0M
2023-02-28 1,375.00 1,381.67 1,375.00 1,376.67 0.0M
2023-02-27 1,373.33 1,375.00 1,365.00 1,373.33 0.0M
2023-02-24 1,376.67 1,376.67 1,371.67 1,375.00 0.0M
2023-02-22 1,363.33 1,368.33 1,360.00 1,360.00 0.0M
2023-02-21 1,363.33 1,368.33 1,361.67 1,368.33 0.0M
2023-02-20 1,360.00 1,363.33 1,360.00 1,363.33 0.0M
2023-02-17 1,366.67 1,370.00 1,360.00 1,360.00 0.0M
2023-02-16 1,350.00 1,376.67 1,350.00 1,376.67 0.0M
2023-02-15 1,361.67 1,363.33 1,350.00 1,353.33 0.0M
2023-02-14 1,366.67 1,366.67 1,361.67 1,363.33 0.0M
2023-02-13 1,336.67 1,365.00 1,336.67 1,365.00 0.0M
2023-02-10 1,368.33 1,370.00 1,333.33 1,356.67 0.0M
2023-02-09 1,368.33 1,376.67 1,365.00 1,376.67 0.0M
2023-02-08 1,366.67 1,373.33 1,363.33 1,368.33 0.0M
2023-02-07 1,376.67 1,376.67 1,373.33 1,373.33 0.0M
2023-02-06 1,365.00 1,376.67 1,365.00 1,376.67 0.0M
2023-02-03 1,363.33 1,373.33 1,363.33 1,365.00 0.0M
2023-02-02 1,378.33 1,381.67 1,366.67 1,381.67 0.0M
2023-02-01 1,378.33 1,381.67 1,378.33 1,381.67 0.0M
2023-01-31 1,376.67 1,388.33 1,360.00 1,376.67 0.0M
2023-01-30 1,398.33 1,398.33 1,371.67 1,371.67 0.0M
2023-01-27 1,393.33 1,393.33 1,368.33 1,368.33 0.0M
2023-01-26 1,406.67 1,406.67 1,358.33 1,385.00 0.0M
2023-01-25 1,401.67 1,403.33 1,396.67 1,403.33 0.0M
2023-01-24 1,353.33 1,393.33 1,353.33 1,393.33 0.0M
2023-01-23 1,333.33 1,353.33 1,333.33 1,353.33 0.0M
2023-01-20 1,348.33 1,350.00 1,325.00 1,325.00 0.0M
2023-01-19 1,340.00 1,355.00 1,333.33 1,348.33 0.0M
2023-01-18 1,331.67 1,355.00 1,323.33 1,340.00 0.0M
2023-01-17 1,315.00 1,338.33 1,315.00 1,331.67 0.0M
2023-01-16 1,280.00 1,305.00 1,280.00 1,305.00 0.0M
2023-01-13 1,273.33 1,285.00 1,265.00 1,268.33 0.0M
2023-01-12 1,270.00 1,275.00 1,270.00 1,270.00 0.0M
2023-01-11 1,261.67 1,278.33 1,261.67 1,271.67 0.0M
2023-01-10 1,266.67 1,270.00 1,261.67 1,261.67 0.0M
2023-01-06 1,255.00 1,266.67 1,255.00 1,266.67 0.0M
2023-01-05 1,266.67 1,266.67 1,255.00 1,261.67 0.0M
2023-01-04 1,291.67 1,291.67 1,260.00 1,266.67 0.0M