TSUMURA & CO.(4540) Historical

52 Week High Feb 6, 2025

4,718 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
Jan 29, 2026	4,135	4,163	3,936	4,015	-171	-4.09%	1,410,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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