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
Jan 29, 2026	2,849	2,861	2,809	2,853	+26	+0.92%	38,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,867	2,894	2,827	2,827	-59	-2.04%	30,200
Jan 27, 2026	2,856	2,904	2,854	2,886	+2	+0.07%	40,700
Jan 26, 2026	2,938	2,942	2,862	2,884	-82	-2.76%	82,500
Jan 23, 2026	2,962	2,966	2,940	2,966	+26	+0.88%	24,000
Jan 22, 2026	2,902	2,947	2,895	2,940	+49	+1.69%	44,100
Jan 21, 2026	2,899	2,905	2,877	2,891	-29	-0.99%	38,100
Jan 20, 2026	2,980	2,980	2,905	2,920	-56	-1.88%	70,000
Jan 19, 2026	3,010	3,020	2,957	2,976	-29	-0.97%	28,400
Jan 16, 2026	2,962	3,005	2,948	3,005	+29	+0.97%	32,900
Jan 15, 2026	2,983	2,999	2,966	2,976	-7	-0.23%	30,100
Jan 14, 2026	2,956	2,989	2,950	2,983	+32	+1.08%	30,300
Jan 13, 2026	2,984	2,985	2,940	2,951	+12	+0.41%	36,900
Jan 9, 2026	2,946	2,950	2,923	2,939	+35	+1.21%	25,100
Jan 8, 2026	2,951	2,957	2,904	2,904	-46	-1.56%	33,900
Jan 7, 2026	2,940	2,986	2,930	2,950	+2	+0.07%	34,600
Jan 6, 2026	2,903	2,949	2,903	2,948	+51	+1.76%	29,100
Jan 5, 2026	2,900	2,903	2,873	2,897	+13	+0.45%	27,700
Dec 30, 2025	2,901	2,901	2,870	2,884	+2	+0.07%	23,400
Dec 29, 2025	2,860	2,882	2,852	2,882	+44	+1.55%	37,600
Dec 26, 2025	2,846	2,846	2,823	2,838	+9	+0.32%	20,600