TSUMURA & CO.(4540) Historical

52 Week High Dec 9, 2024

4,920 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 5, 2025	3,837	3,879	3,829	3,843	-7	-0.18%	78,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	3,913	3,925	3,893	3,916	+12	+0.31%	355,400
Nov 12, 2025	3,964	3,974	3,853	3,904	-39	-0.99%	663,800
Nov 11, 2025	4,025	4,033	3,914	3,943	-2	-0.05%	1,987,900
Nov 10, 2025	3,613	3,965	3,556	3,945	+396	+11.16%	2,257,000
Nov 7, 2025	3,543	3,574	3,543	3,549	+6	+0.17%	217,500
Nov 6, 2025	3,553	3,573	3,542	3,543	-10	-0.28%	180,800