TSUMURA & CO.(4540) Historical

52 Week High Feb 6, 2026

4,403.0 JPY

52 Week Low Jun 23, 2025

3,306.0 JPY

Yearly High Feb 6, 2026

4,403.0 JPY

Yearly Low Apr 28, 2026

3,630.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,670	3,681	3,628	3,633	-67	-1.81%	67,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,722.0	3,728.0	3,630.0	3,700.0	+8.0	+0.22%	350,500
Apr 27, 2026	3,685.0	3,717.0	3,679.0	3,692.0	-11.0	-0.30%	187,800
Apr 24, 2026	3,688.0	3,703.0	3,659.0	3,703.0	+15.0	+0.41%	191,300
Apr 23, 2026	3,680.0	3,700.0	3,667.0	3,688.0	-2.0	-0.05%	309,600
Apr 22, 2026	3,712.0	3,722.0	3,664.0	3,690.0	-28.0	-0.75%	397,500
Apr 21, 2026	3,746.0	3,750.0	3,715.0	3,718.0	-28.0	-0.75%	327,600
Apr 20, 2026	3,791.0	3,791.0	3,742.0	3,746.0	-7.0	-0.19%	145,200
Apr 17, 2026	3,753.0	3,780.0	3,748.0	3,753.0	0	0.00%	175,800
Apr 16, 2026	3,800.0	3,807.0	3,753.0	3,753.0	-29.0	-0.77%	176,400
Apr 15, 2026	3,750.0	3,782.0	3,750.0	3,782.0	+32.0	+0.85%	161,600
Apr 14, 2026	3,765.0	3,790.0	3,735.0	3,750.0	-13.0	-0.35%	165,100
Apr 13, 2026	3,778.0	3,792.0	3,752.0	3,763.0	-16.0	-0.42%	189,900
Apr 10, 2026	3,830.0	3,834.0	3,778.0	3,779.0	-43.0	-1.13%	206,700
Apr 9, 2026	3,854.0	3,870.0	3,814.0	3,822.0	-16.0	-0.42%	200,100
Apr 8, 2026	3,898.0	3,898.0	3,829.0	3,838.0	+10.0	+0.26%	227,100
Apr 7, 2026	3,844.0	3,866.0	3,800.0	3,828.0	-4.0	-0.10%	166,100
Apr 6, 2026	3,844.0	3,860.0	3,831.0	3,832.0	-12.0	-0.31%	185,700
Apr 3, 2026	3,852.0	3,868.0	3,834.0	3,844.0	+13.0	+0.34%	166,800
Apr 2, 2026	3,854.0	3,870.0	3,808.0	3,831.0	-4.0	-0.10%	217,100
Apr 1, 2026	3,830.0	3,835.0	3,794.0	3,835.0	+89.0	+2.38%	324,300