kabutan

TSUMURA & CO.(4540) Historical

4540
TSE Prime
TSUMURA & CO.
3,639.0
JPY
-61.0
(-1.65%)
Apr 30, 10:54 am JST
22.71
USD
Apr 29, 9:54 pm EDT
Result
PTS
outside of trading hours
3,649.1
Apr 30, 10:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,685 3,728 3,628 3,639 -64 -1.73% 652,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,791.0 3,791.0 3,659.0 3,703.0 -50.0 -1.33% 1,371,200
Apr 17, 2026 3,778.0 3,807.0 3,735.0 3,753.0 -26.0 -0.69% 868,800
Apr 10, 2026 3,844.0 3,898.0 3,778.0 3,779.0 -65.0 -1.69% 985,700
Apr 3, 2026 3,679.0 3,870.0 3,674.0 3,844.0 -29.0 -0.75% 1,337,100
Mar 27, 2026 3,763.0 3,890.0 3,712.0 3,873.0 +110.0 +2.92% 1,474,900
Mar 19, 2026 3,850.0 3,862.0 3,763.0 3,763.0 -73.0 -1.90% 1,387,200
Mar 13, 2026 3,873.0 4,030.0 3,824.0 3,836.0 -94.0 -2.39% 1,721,900
Mar 6, 2026 4,200.0 4,230.0 3,838.0 3,930.0 -260.0 -6.21% 1,777,800
Feb 27, 2026 4,055.0 4,195.0 4,055.0 4,190.0 +139.0 +3.43% 1,616,500
Feb 20, 2026 4,071.0 4,100.0 3,972.0 4,051.0 +2.0 +0.05% 1,331,300
Feb 13, 2026 4,266.0 4,266.0 3,988.0 4,049.0 -147.0 -3.50% 1,844,800
Feb 6, 2026 4,131.0 4,403.0 4,060.0 4,196.0 +113.0 +2.77% 2,216,100
Jan 30, 2026 4,135.0 4,163.0 3,936.0 4,083.0 -103.0 -2.46% 1,509,200
Jan 23, 2026 4,129.0 4,186.0 4,059.0 4,186.0 +29.0 +0.70% 997,900
Jan 16, 2026 4,200.0 4,229.0 4,110.0 4,157.0 -30.0 -0.72% 864,200
Jan 9, 2026 4,090.0 4,260.0 4,053.0 4,187.0 +110.0 +2.70% 1,783,500
Dec 30, 2025 4,120.0 4,124.0 4,071.0 4,077.0 -53.0 -1.28% 477,500
Dec 26, 2025 4,079.0 4,205.0 4,009.0 4,130.0 +84.0 +2.08% 1,284,800
Dec 19, 2025 3,836.0 4,079.0 3,805.0 4,046.0 +254.0 +6.70% 2,440,800
Dec 12, 2025 3,862.0 3,893.0 3,761.0 3,792.0 -30.0 -0.78% 1,291,400