kabutan

TSUBAKIMOTO CHAIN CO.(6371) Historical

6371
TSE Prime
TSUBAKIMOTO CHAIN CO.
2,220
JPY
-2
(-0.09%)
Dec 5, 3:10 pm JST
14.35
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
2,222
Dec 5, 3:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
2,310 JPY
52 Week Low Apr 9, 2025
1,546 JPY
Yearly High Aug 1, 2025
2,310 JPY
Yearly Low Apr 9, 2025
1,546 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,254 2,264 2,174 2,220 -37 -1.64% 737,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,174 2,261 2,135 2,257 +107 +4.98% 889,500
Nov 21, 2025 2,124 2,150 2,068 2,150 +25 +1.18% 820,500
Nov 14, 2025 2,135 2,168 2,106 2,125 +1 +0.05% 676,700
Nov 7, 2025 2,038 2,149 2,004 2,124 -38 -1.76% 1,170,400
Oct 31, 2025 2,266 2,278 2,147 2,162 -73 -3.27% 982,500
Oct 24, 2025 2,169 2,252 2,150 2,235 +116 +5.47% 1,019,000
Oct 17, 2025 2,081 2,147 2,081 2,119 +30 +1.44% 756,000
Oct 10, 2025 2,190 2,205 2,089 2,089 -29 -1.37% 1,034,200
Oct 3, 2025 2,158 2,167 2,087 2,118 -72 -3.29% 1,016,500
Sep 26, 2025 2,164 2,202 2,156 2,190 +21 +0.97% 788,500
Sep 19, 2025 2,170 2,200 2,143 2,169 -9 -0.41% 894,000
Sep 12, 2025 2,224 2,233 2,173 2,178 -35 -1.58% 986,000
Sep 5, 2025 2,200 2,233 2,163 2,213 +1 +0.05% 1,141,600
Aug 29, 2025 2,136 2,236 2,127 2,212 +76 +3.56% 1,441,700
Aug 22, 2025 2,127 2,153 2,104 2,136 +1 +0.05% 1,022,600
Aug 15, 2025 2,176 2,187 2,122 2,135 -41 -1.88% 939,300
Aug 8, 2025 2,187 2,251 2,116 2,176 -96 -4.23% 2,152,100
Aug 1, 2025 2,050 2,310 2,023 2,272 +237 +11.65% 2,756,800
Jul 25, 2025 1,881 2,055 1,858 2,035 +154 +8.19% 1,697,900
Jul 18, 2025 1,845 1,881 1,844 1,881 +36 +1.95% 682,400