TSUBAKIMOTO KOGYO CO.,LTD.(8052) Historical

52 Week High Feb 27, 2026

3,145 JPY

52 Week Low Apr 7, 2025

1,860 JPY

Yearly High Feb 27, 2026

3,145 JPY

Yearly Low Apr 7, 2025

1,860 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,778	2,799	2,772	2,780	-21	-0.75%	84,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	2,852	2,852	2,795	2,801	-69	-2.40%	135,300
Mar 11, 2026	2,924	2,937	2,870	2,870	-25	-0.86%	56,700
Mar 10, 2026	2,872	2,914	2,859	2,895	+48	+1.69%	62,400
Mar 9, 2026	2,817	2,847	2,793	2,847	-74	-2.53%	106,400
Mar 6, 2026	2,951	2,953	2,899	2,921	-69	-2.31%	79,200
Mar 5, 2026	2,986	3,015	2,951	2,990	+75	+2.57%	62,900
Mar 4, 2026	2,970	2,988	2,881	2,915	-115	-3.80%	102,400
Mar 3, 2026	3,045	3,075	3,020	3,030	-30	-0.98%	50,000
Mar 2, 2026	3,060	3,090	3,040	3,060	-70	-2.24%	71,800
Feb 27, 2026	3,065	3,145	3,060	3,130	+75	+2.45%	63,800
Feb 26, 2026	3,075	3,095	3,050	3,055	-15	-0.49%	65,400
Feb 25, 2026	3,100	3,135	3,060	3,070	-10	-0.32%	47,800
Feb 24, 2026	3,020	3,110	3,015	3,080	+80	+2.67%	44,400
Feb 20, 2026	3,040	3,040	2,995	3,000	-50	-1.64%	21,300
Feb 19, 2026	3,025	3,055	3,020	3,050	+25	+0.83%	23,500
Feb 18, 2026	3,005	3,030	2,995	3,025	+49	+1.65%	27,400
Feb 17, 2026	2,980	3,005	2,960	2,976	-2	-0.07%	18,500
Feb 16, 2026	2,980	2,985	2,942	2,978	-4	-0.13%	20,100
Feb 13, 2026	3,025	3,035	2,948	2,982	-38	-1.26%	31,300
Feb 12, 2026	2,988	3,050	2,980	3,020	+36	+1.21%	39,000