kabutan

TSUMURA & CO.(4540) Historical

4540
TSE Prime
TSUMURA & CO.
3,835
JPY
-1
(-0.03%)
Mar 16, 9:12 am JST
24.04
USD
Mar 15, 8:12 pm EDT
Result
PTS
outside of trading hours
3,834.6
Mar 16, 9:10 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
4,509 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
Mar 16, 2026 3,850 3,850 3,818 3,835 -1 -0.03% 38,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,873 4,030 3,824 3,836 -94 -2.39% 1,721,900
Mar 6, 2026 4,200 4,230 3,838 3,930 -260 -6.21% 1,777,800
Feb 27, 2026 4,055 4,195 4,055 4,190 +139 +3.43% 1,616,500
Feb 20, 2026 4,071 4,100 3,972 4,051 +2 +0.05% 1,331,300
Feb 13, 2026 4,266 4,266 3,988 4,049 -147 -3.50% 1,844,800
Feb 6, 2026 4,131 4,403 4,060 4,196 +113 +2.77% 2,216,100
Jan 30, 2026 4,135 4,163 3,936 4,083 -103 -2.46% 1,509,200
Jan 23, 2026 4,129 4,186 4,059 4,186 +29 +0.70% 997,900
Jan 16, 2026 4,200 4,229 4,110 4,157 -30 -0.72% 864,200
Jan 9, 2026 4,090 4,260 4,053 4,187 +110 +2.70% 1,783,500
Dec 30, 2025 4,120 4,124 4,071 4,077 -53 -1.28% 477,500
Dec 26, 2025 4,079 4,205 4,009 4,130 +84 +2.08% 1,284,800
Dec 19, 2025 3,836 4,079 3,805 4,046 +254 +6.70% 2,440,800
Dec 12, 2025 3,862 3,893 3,761 3,792 -30 -0.78% 1,291,400
Dec 5, 2025 3,903 3,908 3,755 3,822 -87 -2.23% 1,277,000
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