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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,938	2,942	2,809	2,853	-113	-3.81%	229,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,711	2,711	2,626	2,676	-29	-1.07%	105,900
Nov 28, 2025	2,698	2,713	2,642	2,705	+36	+1.35%	136,800
Nov 21, 2025	2,623	2,669	2,566	2,669	+68	+2.61%	152,000
Nov 14, 2025	2,617	2,659	2,572	2,601	-4	-0.15%	143,900
Nov 7, 2025	2,587	2,621	2,549	2,605	-124	-4.54%	215,500
Oct 31, 2025	2,738	2,761	2,659	2,729	+18	+0.66%	383,900
Oct 24, 2025	2,652	2,746	2,632	2,711	+103	+3.95%	131,900
Oct 17, 2025	2,591	2,667	2,581	2,608	+9	+0.35%	115,400
Oct 10, 2025	2,708	2,732	2,590	2,599	-31	-1.18%	220,900
Oct 3, 2025	2,798	2,893	2,626	2,630	-238	-8.30%	365,300
Sep 26, 2025	2,900	2,923	2,830	2,868	-32	-1.10%	390,900
Sep 19, 2025	2,933	3,010	2,887	2,900	-34	-1.16%	188,900
Sep 12, 2025	2,939	3,010	2,925	2,934	-39	-1.31%	269,100