TSUMURA & CO.(4540) Historical

52 Week High Feb 6, 2025

4,718 JPY

52 Week Low Jun 23, 2025

3,306 JPY

Yearly High Jan 7, 2025

4,775 JPY

Yearly Low Jun 23, 2025

3,306 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,974	4,015	3,936	4,015	+26	+0.65%	240,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,017	4,026	3,977	3,989	-72	-1.77%	373,300
Jan 27, 2026	4,061	4,070	4,015	4,061	-65	-1.58%	340,300
Jan 26, 2026	4,135	4,163	4,112	4,126	-60	-1.43%	216,000
Jan 23, 2026	4,144	4,186	4,114	4,186	+56	+1.36%	206,400
Jan 22, 2026	4,114	4,149	4,099	4,130	+43	+1.05%	162,700
Jan 21, 2026	4,073	4,097	4,059	4,087	-42	-1.02%	205,600
Jan 20, 2026	4,107	4,133	4,070	4,129	+46	+1.13%	195,600
Jan 19, 2026	4,129	4,142	4,083	4,083	-74	-1.78%	227,600
Jan 16, 2026	4,136	4,170	4,110	4,157	-23	-0.55%	203,000
Jan 15, 2026	4,180	4,192	4,131	4,180	0	0.00%	231,800
Jan 14, 2026	4,170	4,229	4,166	4,180	-16	-0.38%	258,100
Jan 13, 2026	4,200	4,218	4,156	4,196	+9	+0.21%	171,300
Jan 9, 2026	4,236	4,240	4,155	4,187	-49	-1.16%	266,200
Jan 8, 2026	4,252	4,260	4,174	4,236	+24	+0.57%	424,200
Jan 7, 2026	4,110	4,217	4,105	4,212	+111	+2.71%	551,600
Jan 6, 2026	4,083	4,150	4,053	4,101	-24	-0.58%	290,200
Jan 5, 2026	4,090	4,151	4,068	4,125	+48	+1.18%	251,300
Dec 30, 2025	4,106	4,111	4,071	4,077	-29	-0.71%	219,500
Dec 29, 2025	4,120	4,124	4,090	4,106	-24	-0.58%	258,000
Dec 26, 2025	4,180	4,205	4,130	4,130	-37	-0.89%	202,700