Tsukuruba Inc. - 2978.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	600	600	600	600	591	1,600
September 04, 2025	611	597	597	611	596	4,300
September 03, 2025	603	604	604	605	601	1,300
September 02, 2025	602	606	606	606	595	3,100
September 01, 2025	600	608	608	609	600	2,300
August 29, 2025	607	606	606	608	600	3,400
August 28, 2025	607	602	602	607	601	900
August 27, 2025	598	607	607	608	597	1,800
August 26, 2025	609	603	603	609	600	4,900
August 25, 2025	625	613	613	625	601	9,600
August 22, 2025	611	615	615	615	606	2,800
August 21, 2025	606	608	608	608	593	1,500
August 20, 2025	607	606	606	607	588	8,500
August 19, 2025	607	609	609	610	601	2,700
August 18, 2025	606	607	607	611	601	7,100
August 15, 2025	590	600	600	605	590	11,300
August 14, 2025	595	591	591	595	591	1,400
August 13, 2025	590	595	595	598	585	4,900
August 12, 2025	582	590	590	600	582	15,600
August 08, 2025	595	582	582	595	582	4,600
August 07, 2025	591	593	593	603	591	16,100
August 06, 2025	586	591	591	591	580	6,100
August 05, 2025	582	586	586	586	576	4,400
August 04, 2025	590	582	582	590	575	5,600
August 01, 2025	580	580	580	585	577	3,800
July 31, 2025	585	577	577	585	575	2,800
July 30, 2025	567	575	575	590	567	6,200
July 29, 2025	580	570	570	602	560	22,500
July 28, 2025	581	580	580	592	572	17,900
July 25, 2025	598	594	594	606	594	24,400
July 24, 2025	582	593	593	595	582	3,900
July 23, 2025	588	592	592	597	583	7,000
July 22, 2025	584	578	578	584	573	5,300
July 18, 2025	573	574	574	594	573	10,400
July 17, 2025	582	573	573	582	569	7,200
July 16, 2025	581	582	582	589	557	11,000
July 15, 2025	584	581	581	589	581	5,300
July 14, 2025	596	586	586	596	586	2,200
July 11, 2025	586	592	592	596	582	5,200
July 10, 2025	597	587	587	597	585	5,800
July 09, 2025	576	594	594	600	576	12,200
July 08, 2025	578	585	585	585	576	2,300
July 07, 2025	579	581	581	604	575	15,800
July 04, 2025	586	583	583	588	581	3,400
July 03, 2025	595	590	590	597	581	4,900
July 02, 2025	592	595	595	599	582	2,500
July 01, 2025	592	596	596	596	590	3,600
June 30, 2025	600	595	595	600	563	32,700
June 27, 2025	606	598	598	606	590	7,500
June 26, 2025	594	596	596	598	594	3,200
June 25, 2025	602	592	592	602	590	15,600
June 24, 2025	600	606	606	611	600	16,300
June 23, 2025	600	598	598	600	581	16,300
June 20, 2025	600	601	601	606	585	28,100
June 19, 2025	610	602	602	611	602	29,800
June 18, 2025	645	613	613	645	610	57,700
June 17, 2025	650	640	640	655	638	43,600
June 16, 2025	638	641	641	675	625	225,700
June 13, 2025	756	758	758	798	722	33,600
June 12, 2025	723	741	741	750	723	8,100

Tsukuruba Inc. (2978.T) JPX