Tsubakimoto Chain Co. (6371.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 5,840.00 | 5,920.00 | 5,830.00 | 5,910.00 | 5,910.00 | 57,400 |
| 07 June 2024 | 5,780.00 | 5,820.00 | 5,740.00 | 5,820.00 | 5,820.00 | 45,900 |
| 06 June 2024 | 5,730.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,740.00 | 40,400 |
| 05 June 2024 | 5,840.00 | 5,860.00 | 5,690.00 | 5,720.00 | 5,720.00 | 76,200 |
| 04 June 2024 | 5,860.00 | 5,900.00 | 5,840.00 | 5,860.00 | 5,860.00 | 41,600 |
| 03 June 2024 | 5,940.00 | 5,990.00 | 5,860.00 | 5,870.00 | 5,870.00 | 79,900 |
| 31 May 2024 | 5,910.00 | 5,950.00 | 5,850.00 | 5,920.00 | 5,920.00 | 134,700 |
| 30 May 2024 | 5,840.00 | 5,910.00 | 5,840.00 | 5,900.00 | 5,900.00 | 81,600 |
| 29 May 2024 | 5,900.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,840.00 | 50,900 |
| 28 May 2024 | 5,900.00 | 5,920.00 | 5,860.00 | 5,900.00 | 5,900.00 | 69,100 |
| 27 May 2024 | 5,880.00 | 5,910.00 | 5,820.00 | 5,870.00 | 5,870.00 | 41,500 |
| 24 May 2024 | 5,770.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 38,100 |
| 23 May 2024 | 5,840.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 63,400 |
| 22 May 2024 | 5,940.00 | 6,010.00 | 5,870.00 | 5,870.00 | 5,870.00 | 80,200 |
| 21 May 2024 | 5,990.00 | 6,020.00 | 5,930.00 | 5,930.00 | 5,930.00 | 99,000 |
| 20 May 2024 | 5,950.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 80,500 |
| 17 May 2024 | 5,840.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 77,900 |
| 16 May 2024 | 5,910.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,910.00 | 134,400 |
| 15 May 2024 | 6,000.00 | 6,110.00 | 5,890.00 | 5,920.00 | 5,920.00 | 268,300 |
| 14 May 2024 | 5,450.00 | 5,480.00 | 5,270.00 | 5,340.00 | 5,340.00 | 89,300 |
| 13 May 2024 | 5,420.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 60,000 |
| 10 May 2024 | 5,500.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | 81,100 |
| 09 May 2024 | 5,420.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | 70,800 |
| 08 May 2024 | 5,390.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | 108,900 |
| 07 May 2024 | 5,500.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,430.00 | 57,200 |
| 02 May 2024 | 5,400.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,430.00 | 48,400 |
| 01 May 2024 | 5,430.00 | 5,450.00 | 5,390.00 | 5,390.00 | 5,390.00 | 45,000 |
| 30 Apr 2024 | 5,400.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,440.00 | 102,600 |
| 26 Apr 2024 | 5,270.00 | 5,370.00 | 5,200.00 | 5,360.00 | 5,360.00 | 183,900 |
| 25 Apr 2024 | 5,290.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,230.00 | 50,500 |
| 24 Apr 2024 | 5,240.00 | 5,320.00 | 5,240.00 | 5,300.00 | 5,300.00 | 60,900 |
| 23 Apr 2024 | 5,150.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 71,500 |
| 22 Apr 2024 | 5,160.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 82,700 |
| 19 Apr 2024 | 5,120.00 | 5,140.00 | 4,995.00 | 5,080.00 | 5,080.00 | 95,600 |
| 18 Apr 2024 | 5,100.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | 43,300 |
| 17 Apr 2024 | 5,090.00 | 5,140.00 | 5,020.00 | 5,100.00 | 5,100.00 | 86,100 |
| 16 Apr 2024 | 5,080.00 | 5,090.00 | 4,985.00 | 5,010.00 | 5,010.00 | 64,500 |
| 15 Apr 2024 | 5,000.00 | 5,120.00 | 4,995.00 | 5,110.00 | 5,110.00 | 53,100 |
| 12 Apr 2024 | 5,110.00 | 5,120.00 | 5,070.00 | 5,100.00 | 5,100.00 | 42,400 |
| 11 Apr 2024 | 5,020.00 | 5,100.00 | 4,985.00 | 5,100.00 | 5,100.00 | 44,500 |
| 10 Apr 2024 | 5,030.00 | 5,070.00 | 5,020.00 | 5,060.00 | 5,060.00 | 43,900 |
| 09 Apr 2024 | 5,030.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 36,900 |
| 08 Apr 2024 | 5,010.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | 54,600 |
| 05 Apr 2024 | 4,980.00 | 4,985.00 | 4,910.00 | 4,980.00 | 4,980.00 | 69,800 |
| 04 Apr 2024 | 4,995.00 | 5,050.00 | 4,975.00 | 5,030.00 | 5,030.00 | 64,100 |
| 03 Apr 2024 | 4,905.00 | 5,030.00 | 4,880.00 | 4,995.00 | 4,995.00 | 76,200 |
| 02 Apr 2024 | 5,000.00 | 5,010.00 | 4,925.00 | 4,950.00 | 4,950.00 | 76,000 |
| 01 Apr 2024 | 5,180.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 53,500 |
| 29 Mar 2024 | 5,120.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 32,600 |
| 28 Mar 2024 | 5,140.00 | 5,180.00 | 5,060.00 | 5,080.00 | 5,080.00 | 82,800 |
| 28 Mar 2024 | 100 Dividend | |||||
| 27 Mar 2024 | 5,270.00 | 5,270.00 | 5,220.00 | 5,240.00 | 5,140.00 | 164,000 |
| 26 Mar 2024 | 5,240.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,130.19 | 58,200 |
| 25 Mar 2024 | 5,200.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,100.76 | 101,800 |
| 22 Mar 2024 | 5,270.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,100.76 | 78,700 |
| 21 Mar 2024 | 5,150.00 | 5,270.00 | 5,120.00 | 5,250.00 | 5,149.81 | 139,100 |
| 19 Mar 2024 | 5,000.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,012.48 | 84,300 |
| 18 Mar 2024 | 5,120.00 | 5,140.00 | 4,995.00 | 4,995.00 | 4,899.68 | 128,900 |
| 15 Mar 2024 | 4,910.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,850.63 | 116,200 |
| 14 Mar 2024 | 4,825.00 | 4,915.00 | 4,815.00 | 4,910.00 | 4,816.30 | 76,100 |
| 13 Mar 2024 | 4,900.00 | 4,940.00 | 4,775.00 | 4,820.00 | 4,728.02 | 67,100 |
| 12 Mar 2024 | 4,875.00 | 4,875.00 | 4,780.00 | 4,835.00 | 4,742.73 | 59,800 |
| 11 Mar 2024 | 4,965.00 | 5,010.00 | 4,845.00 | 4,910.00 | 4,816.30 | 82,100 |
| 08 Mar 2024 | 4,920.00 | 5,000.00 | 4,910.00 | 4,985.00 | 4,889.87 | 76,600 |
| 07 Mar 2024 | 5,020.00 | 5,080.00 | 4,935.00 | 4,975.00 | 4,880.06 | 82,800 |
| 06 Mar 2024 | 4,950.00 | 5,060.00 | 4,915.00 | 5,030.00 | 4,934.01 | 90,900 |
| 05 Mar 2024 | 4,895.00 | 4,975.00 | 4,870.00 | 4,950.00 | 4,855.53 | 91,500 |
| 04 Mar 2024 | 4,965.00 | 4,970.00 | 4,870.00 | 4,895.00 | 4,801.58 | 80,000 |
| 01 Mar 2024 | 4,910.00 | 4,945.00 | 4,865.00 | 4,905.00 | 4,811.39 | 108,100 |
| 29 Feb 2024 | 4,900.00 | 4,905.00 | 4,795.00 | 4,880.00 | 4,786.87 | 121,400 |
| 28 Feb 2024 | 4,785.00 | 4,880.00 | 4,765.00 | 4,875.00 | 4,781.97 | 94,400 |
| 27 Feb 2024 | 4,785.00 | 4,825.00 | 4,745.00 | 4,780.00 | 4,688.78 | 113,600 |
| 26 Feb 2024 | 4,755.00 | 4,780.00 | 4,630.00 | 4,645.00 | 4,556.35 | 83,300 |
| 22 Feb 2024 | 4,700.00 | 4,740.00 | 4,675.00 | 4,740.00 | 4,649.54 | 56,400 |
| 21 Feb 2024 | 4,700.00 | 4,750.00 | 4,655.00 | 4,680.00 | 4,590.69 | 59,000 |
| 20 Feb 2024 | 4,700.00 | 4,725.00 | 4,680.00 | 4,705.00 | 4,615.21 | 62,500 |
| 19 Feb 2024 | 4,595.00 | 4,695.00 | 4,595.00 | 4,695.00 | 4,605.40 | 66,200 |
| 16 Feb 2024 | 4,570.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,551.45 | 78,000 |
| 15 Feb 2024 | 4,545.00 | 4,575.00 | 4,510.00 | 4,555.00 | 4,468.07 | 56,500 |
| 14 Feb 2024 | 4,585.00 | 4,590.00 | 4,510.00 | 4,555.00 | 4,468.07 | 78,800 |
| 13 Feb 2024 | 4,535.00 | 4,610.00 | 4,510.00 | 4,595.00 | 4,507.31 | 114,900 |
| 09 Feb 2024 | 4,680.00 | 4,680.00 | 4,475.00 | 4,480.00 | 4,394.50 | 110,200 |
| 08 Feb 2024 | 4,665.00 | 4,715.00 | 4,640.00 | 4,695.00 | 4,605.40 | 173,000 |
| 07 Feb 2024 | 4,740.00 | 4,790.00 | 4,600.00 | 4,665.00 | 4,575.97 | 208,300 |
| 06 Feb 2024 | 4,325.00 | 4,335.00 | 4,290.00 | 4,295.00 | 4,213.03 | 58,400 |
| 05 Feb 2024 | 4,315.00 | 4,360.00 | 4,300.00 | 4,325.00 | 4,242.46 | 62,200 |
| 02 Feb 2024 | 4,300.00 | 4,300.00 | 4,255.00 | 4,290.00 | 4,208.13 | 47,900 |
| 01 Feb 2024 | 4,270.00 | 4,295.00 | 4,260.00 | 4,285.00 | 4,203.23 | 50,900 |
| 31 Jan 2024 | 4,220.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,208.13 | 57,600 |
| 30 Jan 2024 | 4,220.00 | 4,270.00 | 4,220.00 | 4,265.00 | 4,183.61 | 66,000 |
| 29 Jan 2024 | 4,195.00 | 4,230.00 | 4,195.00 | 4,220.00 | 4,139.47 | 40,700 |
| 26 Jan 2024 | 4,210.00 | 4,210.00 | 4,180.00 | 4,180.00 | 4,100.23 | 46,100 |
| 25 Jan 2024 | 4,175.00 | 4,225.00 | 4,170.00 | 4,210.00 | 4,129.66 | 57,800 |
| 24 Jan 2024 | 4,160.00 | 4,185.00 | 4,145.00 | 4,185.00 | 4,105.13 | 56,600 |
| 23 Jan 2024 | 4,160.00 | 4,210.00 | 4,150.00 | 4,185.00 | 4,105.13 | 84,200 |
| 22 Jan 2024 | 4,140.00 | 4,155.00 | 4,120.00 | 4,145.00 | 4,065.90 | 52,000 |
| 19 Jan 2024 | 4,125.00 | 4,130.00 | 4,085.00 | 4,105.00 | 4,026.66 | 61,800 |
| 18 Jan 2024 | 4,050.00 | 4,115.00 | 4,050.00 | 4,085.00 | 4,007.04 | 72,200 |
| 17 Jan 2024 | 4,045.00 | 4,105.00 | 4,045.00 | 4,060.00 | 3,982.52 | 92,900 |
| 16 Jan 2024 | 4,035.00 | 4,090.00 | 4,015.00 | 4,015.00 | 3,938.38 | 38,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.