kabutan

TSUMURA & CO.(4540) Historical

4540
TSE Prime
TSUMURA & CO.
3,843
JPY
+51
(+1.34%)
Dec 15, 3:22 pm JST
24.77
USD
Dec 15, 1:22 am EST
Result
PTS
outside of trading hours
3,841.2
Dec 15, 3:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
4,900 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
Dec 15, 2025 3,836 3,857 3,805 3,843 +51 +1.34% 229,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,777 3,806 3,770 3,792 +10 +0.26% 296,500
Dec 11, 2025 3,875 3,875 3,780 3,782 -95 -2.45% 245,200
Dec 10, 2025 3,810 3,893 3,810 3,877 +47 +1.23% 251,700
Dec 9, 2025 3,796 3,830 3,761 3,830 -1 -0.03% 311,300
Dec 8, 2025 3,862 3,863 3,810 3,831 +9 +0.24% 186,700
Dec 5, 2025 3,837 3,879 3,820 3,822 -28 -0.73% 174,200
Dec 4, 2025 3,755 3,866 3,755 3,850 +46 +1.21% 299,500
Dec 3, 2025 3,801 3,831 3,771 3,804 -56 -1.45% 338,100
Dec 2, 2025 3,811 3,864 3,810 3,860 -1 -0.03% 217,600
Dec 1, 2025 3,903 3,908 3,847 3,861 -48 -1.23% 247,600
Nov 28, 2025 3,920 3,943 3,907 3,909 -3 -0.08% 252,200
Nov 27, 2025 3,880 3,915 3,863 3,912 +15 +0.38% 232,400
Nov 26, 2025 3,899 3,919 3,862 3,897 +26 +0.67% 247,300
Nov 25, 2025 3,852 3,881 3,830 3,871 +19 +0.49% 251,700
Nov 21, 2025 3,798 3,865 3,798 3,852 +67 +1.77% 262,400
Nov 20, 2025 3,768 3,825 3,763 3,785 +30 +0.80% 294,200
Nov 19, 2025 3,815 3,832 3,742 3,755 -69 -1.80% 319,700
Nov 18, 2025 3,825 3,866 3,815 3,824 +9 +0.24% 354,000
Nov 17, 2025 3,855 3,870 3,728 3,815 -93 -2.38% 659,000
Nov 14, 2025 3,919 3,950 3,896 3,908 -8 -0.20% 295,600