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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,903	3,908	3,755	3,830	-79	-2.02%	1,193,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,852	3,943	3,830	3,909	+57	+1.48%	983,600
Nov 21, 2025	3,855	3,870	3,728	3,852	-56	-1.43%	1,889,300
Nov 14, 2025	3,613	4,033	3,556	3,908	+359	+10.12%	5,559,700
Nov 7, 2025	3,567	3,614	3,525	3,549	-26	-0.73%	943,100
Oct 31, 2025	3,650	3,680	3,500	3,575	-47	-1.30%	1,664,700
Oct 24, 2025	3,586	3,674	3,566	3,622	+83	+2.35%	1,897,500
Oct 17, 2025	3,456	3,557	3,444	3,539	+20	+0.57%	1,569,000
Oct 10, 2025	3,583	3,635	3,519	3,519	-32	-0.90%	1,844,200
Oct 3, 2025	3,680	3,680	3,503	3,551	-151	-4.08%	2,051,500
Sep 26, 2025	3,725	3,761	3,642	3,702	-29	-0.78%	2,046,700
Sep 19, 2025	3,742	3,812	3,712	3,731	-13	-0.35%	1,399,600
Sep 12, 2025	3,794	3,842	3,731	3,744	-18	-0.48%	1,903,900
Sep 5, 2025	3,588	3,780	3,576	3,762	+221	+6.24%	2,886,200
Aug 29, 2025	3,649	3,668	3,541	3,541	-108	-2.96%	1,641,400
Aug 22, 2025	3,555	3,653	3,536	3,649	+101	+2.85%	1,484,900
Aug 15, 2025	3,655	3,663	3,525	3,548	-114	-3.11%	2,118,100
Aug 8, 2025	3,683	3,738	3,418	3,662	-51	-1.37%	4,271,000
Aug 1, 2025	3,670	3,737	3,606	3,713	+53	+1.45%	2,894,400
Jul 25, 2025	3,615	3,695	3,592	3,660	+27	+0.74%	1,644,600
Jul 18, 2025	3,557	3,645	3,555	3,633	+81	+2.28%	1,919,900