kabutan

TSUMURA & CO.(4540) Historical

4540
TSE Prime
TSUMURA & CO.
3,841
JPY
+49
(+1.29%)
Dec 15, 3:14 pm JST
24.79
USD
Dec 15, 1:15 am EST
Result
PTS
outside of trading hours
3,843.8
Dec 15, 3:15 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,836 3,857 3,805 3,841 +49 +1.29% 217,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 12, 2025 3,792 -0.78% 3,815 1,291,400 ー ー ー
Dec 5, 2025 3,822 -2.23% 3,831 1,277,000 27,600 134,100 4.86
Nov 28, 2025 3,909 +1.48% 3,893 983,600 27,100 138,800 5.12
Nov 21, 2025 3,852 -1.43% 3,801 1,889,300 27,300 138,700 5.08
Nov 14, 2025 3,908 +10.12% 3,921 5,559,700 33,900 150,900 4.45
Nov 7, 2025 3,549 -0.73% 3,562 943,100 31,200 232,000 7.44
Oct 31, 2025 3,575 -1.30% 3,579 1,664,700 31,500 241,200 7.66
Oct 24, 2025 3,622 +2.35% 3,634 1,897,500 32,200 240,600 7.47
Oct 17, 2025 3,539 +0.57% 3,498 1,569,000 31,100 276,700 8.90
Oct 10, 2025 3,519 -0.90% 3,582 1,844,200 30,100 308,900 10.26
Oct 3, 2025 3,551 -4.08% 3,578 2,051,500 32,000 295,100 9.22
Sep 26, 2025 3,702 -0.78% 3,695 2,046,700 43,700 324,000 7.41
Sep 19, 2025 3,731 -0.35% 3,757 1,399,600 25,100 321,200 12.80
Sep 12, 2025 3,744 -0.48% 3,788 1,903,900 47,200 340,900 7.22
Sep 5, 2025 3,762 +6.24% 3,715 2,886,200 56,000 307,500 5.49
Aug 29, 2025 3,541 -2.96% 3,610 1,641,400 46,200 336,800 7.29
Aug 22, 2025 3,649 +2.85% 3,609 1,484,900 42,700 352,900 8.26
Aug 15, 2025 3,548 -3.11% 3,594 2,118,100 41,100 417,200 10.15
Aug 8, 2025 3,662 -1.37% 3,566 4,271,000 53,300 859,500 16.13
Aug 1, 2025 3,713 +1.45% 3,691 2,894,400 34,100 786,500 23.06