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
Nov 12, 2025 3,185 3,190 3,150 3,175 -15 -0.47% 55,800
Nov 11, 2025 3,180 3,190 3,150 3,190 0 0.00% 17,400
Nov 10, 2025 3,070 3,215 3,070 3,190 +150 +4.93% 33,800
Nov 7, 2025 3,045 3,060 3,000 3,040 -10 -0.33% 23,300
Nov 6, 2025 3,065 3,090 3,020 3,050 +10 +0.33% 29,300
Nov 5, 2025 3,140 3,150 2,990 3,040 -130 -4.10% 70,300
Nov 4, 2025 3,200 3,200 3,105 3,170 +10 +0.32% 39,900
Oct 31, 2025 3,155 3,395 3,120 3,160 +45 +1.44% 122,100
Oct 30, 2025 3,095 3,150 3,085 3,115 +30 +0.97% 145,000
Oct 29, 2025 3,190 3,190 3,080 3,085 -110 -3.44% 39,700
Oct 28, 2025 3,315 3,315 3,190 3,195 -155 -4.63% 41,400
Oct 27, 2025 3,330 3,370 3,330 3,350 +75 +2.29% 27,000
Oct 24, 2025 3,260 3,280 3,250 3,275 +15 +0.46% 14,900
Oct 23, 2025 3,250 3,270 3,225 3,260 +10 +0.31% 17,100
Oct 22, 2025 3,160 3,295 3,160 3,250 +90 +2.85% 53,200
Oct 21, 2025 3,135 3,200 3,115 3,160 +45 +1.44% 33,400
Oct 20, 2025 3,085 3,115 3,060 3,115 +70 +2.30% 17,000
Oct 17, 2025 3,065 3,065 3,020 3,045 -20 -0.65% 17,900
Oct 16, 2025 3,080 3,080 3,040 3,065 0 0.00% 14,700
Oct 15, 2025 3,045 3,070 3,020 3,065 +45 +1.49% 25,100