kabutan

TSUMURA & CO.(4540) Historical

4540
TSE Prime
TSUMURA & CO.
3,704
JPY
-9
(-0.24%)
Aug 4, 3:30 pm JST
25.06
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
3,703.9
Aug 4, 5:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 8, 2024
5,138 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 3,710 3,730 3,671 3,704 -33 -0.88% 1,159,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 3,484 3,737 3,445 3,737 +261 +7.51% 10,498,300
Jun, 2025 3,403 3,510 3,306 3,476 +63 +1.85% 12,331,400
May, 2025 4,298 4,391 3,389 3,413 -875 -20.41% 18,420,500
Apr, 2025 4,355 4,450 3,935 4,288 -27 -0.63% 5,110,700
Mar, 2025 4,310 4,515 4,161 4,315 +22 +0.51% 11,007,200
Feb, 2025 4,545 4,718 4,106 4,293 -287 -6.27% 6,662,400
Jan, 2025 4,737 4,775 4,457 4,580 -128 -2.72% 3,161,900
Dec, 2024 4,961 4,999 4,611 4,708 -113 -2.34% 4,332,100
Nov, 2024 4,932 5,049 4,620 4,821 -186 -3.71% 5,964,700
Oct, 2024 4,565 5,138 4,541 5,007 +495 +10.97% 10,314,700
Sep, 2024 4,007 4,561 3,777 4,512 +485 +12.04% 6,548,100
Aug, 2024 3,937 4,063 3,316 4,027 +22 +0.55% 6,687,300
Jul, 2024 4,090 4,229 3,868 4,005 -100 -2.44% 6,525,400
Jun, 2024 3,960 4,286 3,935 4,105 +155 +3.92% 6,737,000
May, 2024 3,769 4,392 3,656 3,950 +150 +3.95% 10,476,200
Apr, 2024 3,799 3,978 3,643 3,800 -23 -0.60% 8,910,200
Mar, 2024 2,749 4,082 2,721 3,823 +1,063 +38.51% 17,810,000
Feb, 2024 2,663 3,009 2,662 2,760 +86 +3.22% 5,695,300
Jan, 2024 2,655 2,808 2,615 2,674 +18 +0.68% 3,168,500
Dec, 2023 2,812 2,812 2,580 2,656 -139 -4.97% 2,973,000