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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,125 3,195 3,105 3,175 +60 +1.93% 86,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 5, 2025 3,115 -4.01% 3,138 93,300 4,300 20,200 4.70
Nov 28, 2025 3,245 -0.31% 3,223 83,500 3,600 20,900 5.81
Nov 21, 2025 3,255 +1.56% 3,189 144,700 3,700 19,700 5.32
Nov 14, 2025 3,205 +5.43% 3,178 144,000 6,100 20,800 3.41
Nov 7, 2025 3,040 -3.80% 3,062 162,800 5,100 20,000 3.92
Oct 31, 2025 3,160 -3.51% 3,179 375,200 8,100 21,800 2.69
Oct 24, 2025 3,275 +7.55% 3,211 135,600 9,700 12,200 1.26
Oct 17, 2025 3,045 -0.81% 3,042 83,600 9,400 14,200 1.51
Oct 10, 2025 3,070 -4.36% 3,195 148,800 10,700 14,100 1.32
Oct 3, 2025 3,210 -8.29% 3,317 193,600 12,000 13,000 1.08
Sep 26, 2025 3,500 +4.79% 3,427 541,400 559,700 9,700 0.02
Sep 19, 2025 3,340 +1.98% 3,327 245,600 198,600 15,500 0.08
Sep 12, 2025 3,275 +3.64% 3,234 231,800 99,000 13,300 0.13
Sep 5, 2025 3,160 -1.10% 3,181 138,300 45,800 14,700 0.32
Aug 29, 2025 3,195 -1.54% 3,226 118,600 17,000 15,500 0.91
Aug 22, 2025 3,245 +2.04% 3,212 104,300 13,600 16,400 1.21
Aug 15, 2025 3,180 -2.90% 3,211 112,700 13,200 16,800 1.27
Aug 8, 2025 3,275 +7.91% 3,151 116,400 12,100 12,300 1.02
Aug 1, 2025 3,035 -3.96% 3,071 192,900 10,700 15,900 1.49
Jul 25, 2025 3,160 +2.43% 3,118 186,300 10,200 19,300 1.89