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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,699	2,781	2,695	2,776	+77	+2.85%	131,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,755	2,783	2,681	2,699	-34	-1.24%	201,600
Apr 17, 2026	2,785	2,791	2,726	2,733	-36	-1.30%	156,400
Apr 10, 2026	2,735	2,820	2,690	2,769	+49	+1.80%	379,500
Apr 3, 2026	2,735	2,798	2,694	2,720	-125	-4.39%	400,800
Mar 27, 2026	2,772	2,913	2,723	2,845	+39	+1.39%	506,400
Mar 19, 2026	2,772	2,881	2,767	2,806	+26	+0.94%	357,400
Mar 13, 2026	2,817	2,937	2,772	2,780	-141	-4.83%	445,500
Mar 6, 2026	3,060	3,090	2,881	2,921	-209	-6.68%	366,300
Feb 27, 2026	3,020	3,145	3,015	3,130	+130	+4.33%	221,400
Feb 20, 2026	2,980	3,055	2,942	3,000	+18	+0.60%	110,800
Feb 13, 2026	2,956	3,050	2,914	2,982	+68	+2.33%	135,700
Feb 6, 2026	2,815	2,960	2,795	2,914	+58	+2.03%	207,000
Jan 30, 2026	2,938	2,942	2,809	2,856	-110	-3.71%	216,000
Jan 23, 2026	3,010	3,020	2,877	2,966	-39	-1.30%	204,600
Jan 16, 2026	2,984	3,005	2,940	3,005	+66	+2.25%	130,200
Jan 9, 2026	2,900	2,986	2,873	2,939	+55	+1.91%	150,400
Dec 30, 2025	2,860	2,901	2,852	2,884	+46	+1.62%	61,000
Dec 26, 2025	2,799	2,846	2,787	2,838	+60	+2.16%	132,200
Dec 19, 2025	2,718	2,782	2,710	2,778	+59	+2.17%	161,600
Dec 12, 2025	2,680	2,747	2,680	2,719	+43	+1.61%	150,800