TSUBAKIMOTO KOGYO CO.,LTD.(8052) Historical

52 Week High Feb 27, 2026

3,145 JPY

52 Week Low May 2, 2025

2,100 JPY

Yearly High Feb 27, 2026

3,145 JPY

Yearly Low Apr 24, 2026

2,681 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,757	2,779	2,753	2,777	-4	-0.14%	30,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,718	2,781	2,718	2,781	+52	+1.91%	68,000
Apr 27, 2026	2,699	2,739	2,695	2,729	+30	+1.11%	32,500
Apr 24, 2026	2,708	2,710	2,681	2,699	-7	-0.26%	32,200
Apr 23, 2026	2,720	2,726	2,695	2,706	-16	-0.59%	33,500
Apr 22, 2026	2,764	2,764	2,722	2,722	-37	-1.34%	46,100
Apr 21, 2026	2,774	2,783	2,744	2,759	-15	-0.54%	41,300
Apr 20, 2026	2,755	2,774	2,746	2,774	+41	+1.50%	48,500
Apr 17, 2026	2,763	2,769	2,727	2,733	-30	-1.09%	21,600
Apr 16, 2026	2,756	2,770	2,748	2,763	+7	+0.25%	30,500
Apr 15, 2026	2,767	2,775	2,736	2,756	+22	+0.80%	48,500
Apr 14, 2026	2,755	2,771	2,726	2,734	-17	-0.62%	26,200
Apr 13, 2026	2,785	2,791	2,740	2,751	-18	-0.65%	29,600
Apr 10, 2026	2,793	2,800	2,767	2,769	-15	-0.54%	75,200
Apr 9, 2026	2,787	2,809	2,772	2,784	-2	-0.07%	48,000
Apr 8, 2026	2,819	2,820	2,782	2,786	-15	-0.54%	98,500
Apr 7, 2026	2,774	2,807	2,690	2,801	+67	+2.45%	129,700
Apr 6, 2026	2,735	2,760	2,723	2,734	+14	+0.51%	28,100
Apr 3, 2026	2,725	2,750	2,720	2,720	-2	-0.07%	27,200
Apr 2, 2026	2,753	2,798	2,722	2,722	-54	-1.95%	43,800
Apr 1, 2026	2,736	2,785	2,736	2,776	+69	+2.55%	33,000