kabutan

TSUBAKIMOTO KOGYO CO.,LTD.(8052) Historical

8052
TSE Prime
TSUBAKIMOTO KOGYO CO.,LTD.
2,676
JPY
-8
(-0.30%)
Dec 5, 3:30 pm JST
17.31
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,669.8
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 2,661 2,690 2,652 2,676 -8 -0.30% 17,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,617 2,643 2,602 2,614 -3 -0.11% 44,500
Nov 11, 2025 2,605 2,620 2,572 2,617 +8 +0.31% 26,800
Nov 10, 2025 2,617 2,659 2,598 2,609 +4 +0.15% 28,900
Nov 7, 2025 2,576 2,605 2,562 2,605 +21 +0.81% 34,000
Nov 6, 2025 2,581 2,599 2,562 2,584 +11 +0.43% 31,900