Tsubakimoto Chain Co. (6371.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 5,900.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,840.00 | 50,900 |
| May 28, 2024 | 5,900.00 | 5,920.00 | 5,860.00 | 5,900.00 | 5,900.00 | 69,100 |
| May 27, 2024 | 5,880.00 | 5,910.00 | 5,820.00 | 5,870.00 | 5,870.00 | 41,500 |
| May 24, 2024 | 5,770.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,870.00 | 38,100 |
| May 23, 2024 | 5,840.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,850.00 | 63,400 |
| May 22, 2024 | 5,940.00 | 6,010.00 | 5,870.00 | 5,870.00 | 5,870.00 | 80,200 |
| May 21, 2024 | 5,990.00 | 6,020.00 | 5,930.00 | 5,930.00 | 5,930.00 | 99,000 |
| May 20, 2024 | 5,950.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 80,500 |
| May 17, 2024 | 5,840.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 77,900 |
| May 16, 2024 | 5,910.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,910.00 | 134,400 |
| May 15, 2024 | 6,000.00 | 6,110.00 | 5,890.00 | 5,920.00 | 5,920.00 | 268,300 |
| May 14, 2024 | 5,450.00 | 5,480.00 | 5,270.00 | 5,340.00 | 5,340.00 | 89,300 |
| May 13, 2024 | 5,420.00 | 5,480.00 | 5,380.00 | 5,480.00 | 5,480.00 | 60,000 |
| May 10, 2024 | 5,500.00 | 5,520.00 | 5,410.00 | 5,430.00 | 5,430.00 | 81,100 |
| May 09, 2024 | 5,420.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | 70,800 |
| May 08, 2024 | 5,390.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | 108,900 |
| May 07, 2024 | 5,500.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,430.00 | 57,200 |
| May 02, 2024 | 5,400.00 | 5,440.00 | 5,380.00 | 5,430.00 | 5,430.00 | 48,400 |
| May 01, 2024 | 5,430.00 | 5,450.00 | 5,390.00 | 5,390.00 | 5,390.00 | 45,000 |
| Apr 30, 2024 | 5,400.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,440.00 | 102,600 |
| Apr 26, 2024 | 5,270.00 | 5,370.00 | 5,200.00 | 5,360.00 | 5,360.00 | 183,900 |
| Apr 25, 2024 | 5,290.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,230.00 | 50,500 |
| Apr 24, 2024 | 5,240.00 | 5,320.00 | 5,240.00 | 5,300.00 | 5,300.00 | 60,900 |
| Apr 23, 2024 | 5,150.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 71,500 |
| Apr 22, 2024 | 5,160.00 | 5,230.00 | 5,130.00 | 5,210.00 | 5,210.00 | 82,700 |
| Apr 19, 2024 | 5,120.00 | 5,140.00 | 4,995.00 | 5,080.00 | 5,080.00 | 95,600 |
| Apr 18, 2024 | 5,100.00 | 5,170.00 | 5,080.00 | 5,140.00 | 5,140.00 | 43,300 |
| Apr 17, 2024 | 5,090.00 | 5,140.00 | 5,020.00 | 5,100.00 | 5,100.00 | 86,100 |
| Apr 16, 2024 | 5,080.00 | 5,090.00 | 4,985.00 | 5,010.00 | 5,010.00 | 64,500 |
| Apr 15, 2024 | 5,000.00 | 5,120.00 | 4,995.00 | 5,110.00 | 5,110.00 | 53,100 |
| Apr 12, 2024 | 5,110.00 | 5,120.00 | 5,070.00 | 5,100.00 | 5,100.00 | 42,400 |
| Apr 11, 2024 | 5,020.00 | 5,100.00 | 4,985.00 | 5,100.00 | 5,100.00 | 44,500 |
| Apr 10, 2024 | 5,030.00 | 5,070.00 | 5,020.00 | 5,060.00 | 5,060.00 | 43,900 |
| Apr 09, 2024 | 5,030.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 36,900 |
| Apr 08, 2024 | 5,010.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | 54,600 |
| Apr 05, 2024 | 4,980.00 | 4,985.00 | 4,910.00 | 4,980.00 | 4,980.00 | 69,800 |
| Apr 04, 2024 | 4,995.00 | 5,050.00 | 4,975.00 | 5,030.00 | 5,030.00 | 64,100 |
| Apr 03, 2024 | 4,905.00 | 5,030.00 | 4,880.00 | 4,995.00 | 4,995.00 | 76,200 |
| Apr 02, 2024 | 5,000.00 | 5,010.00 | 4,925.00 | 4,950.00 | 4,950.00 | 76,000 |
| Apr 01, 2024 | 5,180.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 53,500 |
| Mar 29, 2024 | 5,120.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 32,600 |
| Mar 28, 2024 | 5,140.00 | 5,180.00 | 5,060.00 | 5,080.00 | 5,080.00 | 82,800 |
| Mar 28, 2024 | 100 Dividend | |||||
| Mar 27, 2024 | 5,270.00 | 5,270.00 | 5,220.00 | 5,240.00 | 5,140.00 | 164,000 |
| Mar 26, 2024 | 5,240.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,130.19 | 58,200 |
| Mar 25, 2024 | 5,200.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,100.76 | 101,800 |
| Mar 22, 2024 | 5,270.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,100.76 | 78,700 |
| Mar 21, 2024 | 5,150.00 | 5,270.00 | 5,120.00 | 5,250.00 | 5,149.81 | 139,100 |
| Mar 19, 2024 | 5,000.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,012.48 | 84,300 |
| Mar 18, 2024 | 5,120.00 | 5,140.00 | 4,995.00 | 4,995.00 | 4,899.68 | 128,900 |
| Mar 15, 2024 | 4,910.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,850.63 | 116,200 |
| Mar 14, 2024 | 4,825.00 | 4,915.00 | 4,815.00 | 4,910.00 | 4,816.30 | 76,100 |
| Mar 13, 2024 | 4,900.00 | 4,940.00 | 4,775.00 | 4,820.00 | 4,728.02 | 67,100 |
| Mar 12, 2024 | 4,875.00 | 4,875.00 | 4,780.00 | 4,835.00 | 4,742.73 | 59,800 |
| Mar 11, 2024 | 4,965.00 | 5,010.00 | 4,845.00 | 4,910.00 | 4,816.30 | 82,100 |
| Mar 08, 2024 | 4,920.00 | 5,000.00 | 4,910.00 | 4,985.00 | 4,889.87 | 76,600 |
| Mar 07, 2024 | 5,020.00 | 5,080.00 | 4,935.00 | 4,975.00 | 4,880.06 | 82,800 |
| Mar 06, 2024 | 4,950.00 | 5,060.00 | 4,915.00 | 5,030.00 | 4,934.01 | 90,900 |
| Mar 05, 2024 | 4,895.00 | 4,975.00 | 4,870.00 | 4,950.00 | 4,855.53 | 91,500 |
| Mar 04, 2024 | 4,965.00 | 4,970.00 | 4,870.00 | 4,895.00 | 4,801.58 | 80,000 |
| Mar 01, 2024 | 4,910.00 | 4,945.00 | 4,865.00 | 4,905.00 | 4,811.39 | 108,100 |
| Feb 29, 2024 | 4,900.00 | 4,905.00 | 4,795.00 | 4,880.00 | 4,786.87 | 121,400 |
| Feb 28, 2024 | 4,785.00 | 4,880.00 | 4,765.00 | 4,875.00 | 4,781.97 | 94,400 |
| Feb 27, 2024 | 4,785.00 | 4,825.00 | 4,745.00 | 4,780.00 | 4,688.78 | 113,600 |
| Feb 26, 2024 | 4,755.00 | 4,780.00 | 4,630.00 | 4,645.00 | 4,556.35 | 83,300 |
| Feb 22, 2024 | 4,700.00 | 4,740.00 | 4,675.00 | 4,740.00 | 4,649.54 | 56,400 |
| Feb 21, 2024 | 4,700.00 | 4,750.00 | 4,655.00 | 4,680.00 | 4,590.69 | 59,000 |
| Feb 20, 2024 | 4,700.00 | 4,725.00 | 4,680.00 | 4,705.00 | 4,615.21 | 62,500 |
| Feb 19, 2024 | 4,595.00 | 4,695.00 | 4,595.00 | 4,695.00 | 4,605.40 | 66,200 |
| Feb 16, 2024 | 4,570.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,551.45 | 78,000 |
| Feb 15, 2024 | 4,545.00 | 4,575.00 | 4,510.00 | 4,555.00 | 4,468.07 | 56,500 |
| Feb 14, 2024 | 4,585.00 | 4,590.00 | 4,510.00 | 4,555.00 | 4,468.07 | 78,800 |
| Feb 13, 2024 | 4,535.00 | 4,610.00 | 4,510.00 | 4,595.00 | 4,507.31 | 114,900 |
| Feb 09, 2024 | 4,680.00 | 4,680.00 | 4,475.00 | 4,480.00 | 4,394.50 | 110,200 |
| Feb 08, 2024 | 4,665.00 | 4,715.00 | 4,640.00 | 4,695.00 | 4,605.40 | 173,000 |
| Feb 07, 2024 | 4,740.00 | 4,790.00 | 4,600.00 | 4,665.00 | 4,575.97 | 208,300 |
| Feb 06, 2024 | 4,325.00 | 4,335.00 | 4,290.00 | 4,295.00 | 4,213.03 | 58,400 |
| Feb 05, 2024 | 4,315.00 | 4,360.00 | 4,300.00 | 4,325.00 | 4,242.46 | 62,200 |
| Feb 02, 2024 | 4,300.00 | 4,300.00 | 4,255.00 | 4,290.00 | 4,208.13 | 47,900 |
| Feb 01, 2024 | 4,270.00 | 4,295.00 | 4,260.00 | 4,285.00 | 4,203.23 | 50,900 |
| Jan 31, 2024 | 4,220.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,208.13 | 57,600 |
| Jan 30, 2024 | 4,220.00 | 4,270.00 | 4,220.00 | 4,265.00 | 4,183.61 | 66,000 |
| Jan 29, 2024 | 4,195.00 | 4,230.00 | 4,195.00 | 4,220.00 | 4,139.47 | 40,700 |
| Jan 26, 2024 | 4,210.00 | 4,210.00 | 4,180.00 | 4,180.00 | 4,100.23 | 46,100 |
| Jan 25, 2024 | 4,175.00 | 4,225.00 | 4,170.00 | 4,210.00 | 4,129.66 | 57,800 |
| Jan 24, 2024 | 4,160.00 | 4,185.00 | 4,145.00 | 4,185.00 | 4,105.13 | 56,600 |
| Jan 23, 2024 | 4,160.00 | 4,210.00 | 4,150.00 | 4,185.00 | 4,105.13 | 84,200 |
| Jan 22, 2024 | 4,140.00 | 4,155.00 | 4,120.00 | 4,145.00 | 4,065.90 | 52,000 |
| Jan 19, 2024 | 4,125.00 | 4,130.00 | 4,085.00 | 4,105.00 | 4,026.66 | 61,800 |
| Jan 18, 2024 | 4,050.00 | 4,115.00 | 4,050.00 | 4,085.00 | 4,007.04 | 72,200 |
| Jan 17, 2024 | 4,045.00 | 4,105.00 | 4,045.00 | 4,060.00 | 3,982.52 | 92,900 |
| Jan 16, 2024 | 4,035.00 | 4,090.00 | 4,015.00 | 4,015.00 | 3,938.38 | 38,400 |
| Jan 15, 2024 | 4,035.00 | 4,055.00 | 4,025.00 | 4,040.00 | 3,962.90 | 9,500 |
| Jan 12, 2024 | 4,095.00 | 4,095.00 | 4,035.00 | 4,065.00 | 3,987.42 | 94,600 |
| Jan 11, 2024 | 4,120.00 | 4,125.00 | 4,070.00 | 4,080.00 | 4,002.14 | 74,100 |
| Jan 10, 2024 | 4,115.00 | 4,125.00 | 4,070.00 | 4,080.00 | 4,002.14 | 120,100 |
| Jan 09, 2024 | 4,050.00 | 4,100.00 | 4,050.00 | 4,090.00 | 4,011.95 | 99,700 |
| Jan 05, 2024 | 4,050.00 | 4,065.00 | 4,030.00 | 4,055.00 | 3,977.61 | 70,400 |
| Jan 04, 2024 | 4,035.00 | 4,035.00 | 3,985.00 | 4,020.00 | 3,943.28 | 112,000 |
| Dec 29, 2023 | 4,010.00 | 4,055.00 | 4,010.00 | 4,045.00 | 3,967.81 | 60,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.