kabutan

TSUMURA & CO.(4540) Historical

4540
TSE Prime
TSUMURA & CO.
3,645.0
JPY
-55.0
(-1.49%)
Apr 30, 11:30 am JST
22.75
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,642.1
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,830 3,898 3,628 3,645 -101 -2.70% 4,600,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,200.0 4,230.0 3,674.0 3,746.0 -444.0 -10.60% 6,990,700
Feb, 2026 4,131.0 4,403.0 3,972.0 4,190.0 +107.0 +2.62% 7,008,700
Jan, 2026 4,090.0 4,260.0 3,936.0 4,083.0 +6.0 +0.15% 5,154,800
Dec, 2025 3,903.0 4,205.0 3,755.0 4,077.0 +168.0 +4.30% 6,771,500
Nov, 2025 3,567.0 4,033.0 3,525.0 3,909.0 +334.0 +9.34% 9,375,700
Oct, 2025 3,623.0 3,680.0 3,444.0 3,575.0 -46.0 -1.27% 8,346,600
Sep, 2025 3,588.0 3,842.0 3,576.0 3,621.0 +80.0 +2.26% 8,916,700
Aug, 2025 3,710.0 3,738.0 3,418.0 3,541.0 -196.0 -5.24% 9,923,100
Jul, 2025 3,484.0 3,737.0 3,445.0 3,737.0 +261.0 +7.51% 10,498,300
Jun, 2025 3,403.0 3,510.0 3,306.0 3,476.0 +63.0 +1.85% 12,331,400
May, 2025 4,298.0 4,391.0 3,389.0 3,413.0 -875.0 -20.41% 18,420,500
Apr, 2025 4,355.0 4,450.0 3,935.0 4,288.0 -27.0 -0.63% 5,110,700
Mar, 2025 4,310.0 4,515.0 4,161.0 4,315.0 +22.0 +0.51% 11,007,200
Feb, 2025 4,545.0 4,718.0 4,106.0 4,293.0 -287.0 -6.27% 6,662,400
Jan, 2025 4,737.0 4,775.0 4,457.0 4,580.0 -128.0 -2.72% 3,161,900
Dec, 2024 4,961.0 4,999.0 4,611.0 4,708.0 -113.0 -2.34% 4,332,100
Nov, 2024 4,932.0 5,049.0 4,620.0 4,821.0 -186.0 -3.71% 5,964,700
Oct, 2024 4,565.0 5,138.0 4,541.0 5,007.0 +495.0 +10.97% 10,314,700
Sep, 2024 4,007.0 4,561.0 3,777.0 4,512.0 +485.0 +12.04% 6,548,100
Aug, 2024 3,937.0 4,063.0 3,316.0 4,027.0 +22.0 +0.55% 6,687,300