kabutan

TSUZUKI DENKI CO., LTD.(8157) Historical

8157
TSE Prime
TSUZUKI DENKI CO., LTD.
3,175
JPY
+55
(+1.76%)
Dec 12, 3:30 pm JST
20.37
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
3,635 JPY
52 Week Low Apr 7, 2025
1,839 JPY
Yearly High Sep 26, 2025
3,635 JPY
Yearly Low Apr 7, 2025
1,839 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,165 3,195 3,155 3,175 +55 +1.76% 17,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,130 3,180 3,105 3,120 -10 -0.32% 16,700
Dec 10, 2025 3,135 3,180 3,130 3,130 -20 -0.63% 9,500
Dec 9, 2025 3,155 3,170 3,145 3,150 -25 -0.79% 11,000
Dec 8, 2025 3,125 3,190 3,125 3,175 +60 +1.93% 15,100
Dec 5, 2025 3,130 3,160 3,115 3,115 -45 -1.42% 14,300
Dec 4, 2025 3,130 3,170 3,125 3,160 +25 +0.80% 15,500
Dec 3, 2025 3,140 3,150 3,090 3,135 +25 +0.80% 22,500
Dec 2, 2025 3,155 3,160 3,110 3,110 -45 -1.43% 26,600
Dec 1, 2025 3,240 3,240 3,155 3,155 -90 -2.77% 14,400
Nov 28, 2025 3,230 3,250 3,220 3,245 +20 +0.62% 20,000
Nov 27, 2025 3,230 3,270 3,205 3,225 0 0.00% 30,700
Nov 26, 2025 3,200 3,245 3,185 3,225 +15 +0.47% 16,800
Nov 25, 2025 3,250 3,250 3,190 3,210 -45 -1.38% 16,000
Nov 21, 2025 3,150 3,255 3,150 3,255 +105 +3.33% 24,200
Nov 20, 2025 3,175 3,175 3,095 3,150 0 0.00% 46,200
Nov 19, 2025 3,215 3,225 3,150 3,150 -35 -1.10% 21,300
Nov 18, 2025 3,230 3,230 3,185 3,185 -70 -2.15% 25,100
Nov 17, 2025 3,230 3,275 3,185 3,255 +50 +1.56% 27,900
Nov 14, 2025 3,200 3,220 3,170 3,205 -5 -0.16% 17,700
Nov 13, 2025 3,175 3,230 3,175 3,210 +35 +1.10% 19,300