TSUBAKIMOTO KOGYO CO.,LTD.(8052) Historical

52 Week High Sep 2, 2025

3,040 JPY

52 Week Low Apr 7, 2025

1,860 JPY

Yearly High Sep 2, 2025

3,040 JPY

Yearly Low Apr 7, 2025

1,860 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,736	2,746	2,705	2,719	+37	+1.38%	40,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	2,731	2,731	2,680	2,682	-30	-1.11%	27,700
Dec 10, 2025	2,699	2,727	2,699	2,712	+13	+0.48%	21,100
Dec 9, 2025	2,727	2,747	2,697	2,699	-28	-1.03%	26,500
Dec 8, 2025	2,680	2,727	2,680	2,727	+51	+1.91%	35,300
Dec 5, 2025	2,661	2,690	2,652	2,676	-8	-0.30%	17,400
Dec 4, 2025	2,656	2,691	2,640	2,684	+28	+1.05%	23,100
Dec 3, 2025	2,628	2,668	2,626	2,656	+21	+0.80%	29,900
Dec 2, 2025	2,650	2,651	2,632	2,635	-15	-0.57%	16,600
Dec 1, 2025	2,711	2,711	2,650	2,650	-55	-2.03%	18,900
Nov 28, 2025	2,675	2,707	2,675	2,705	+24	+0.90%	29,400
Nov 27, 2025	2,694	2,701	2,670	2,681	-13	-0.48%	21,700
Nov 26, 2025	2,660	2,698	2,657	2,694	+35	+1.32%	41,200
Nov 25, 2025	2,698	2,713	2,642	2,659	-10	-0.37%	44,500
Nov 21, 2025	2,600	2,669	2,600	2,669	+53	+2.03%	28,800
Nov 20, 2025	2,597	2,616	2,589	2,616	+34	+1.32%	30,000
Nov 19, 2025	2,596	2,600	2,566	2,582	+3	+0.12%	33,500
Nov 18, 2025	2,600	2,600	2,572	2,579	-21	-0.81%	29,200
Nov 17, 2025	2,623	2,623	2,585	2,600	-1	-0.04%	30,500
Nov 14, 2025	2,610	2,629	2,600	2,601	-23	-0.88%	20,900
Nov 13, 2025	2,628	2,635	2,608	2,624	+10	+0.38%	22,800