Tsumura & Co. - 4540.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,098	4,051	4,051	4,100	4,036	295,200
February 19, 2026	4,042	4,098	4,098	4,098	4,028	210,100
February 18, 2026	4,030	4,074	4,074	4,085	4,021	245,500
February 17, 2026	4,027	4,006	4,006	4,038	3,972	297,200
February 16, 2026	4,071	4,046	4,046	4,094	4,022	283,300
February 13, 2026	4,062	4,049	4,049	4,085	3,988	438,600
February 12, 2026	4,086	4,040	4,040	4,100	4,040	434,300
February 10, 2026	4,100	4,129	4,129	4,155	4,066	415,800
February 09, 2026	4,266	4,096	4,096	4,266	4,082	556,100
February 06, 2026	4,140	4,196	4,196	4,403	4,101	1.15M
February 05, 2026	4,163	4,140	4,140	4,182	4,138	213,100
February 04, 2026	4,100	4,121	4,121	4,150	4,090	266,700
February 03, 2026	4,091	4,095	4,095	4,140	4,070	325,700
February 02, 2026	4,131	4,060	4,060	4,136	4,060	262,600
January 30, 2026	4,035	4,083	4,083	4,090	4,012	339,300
January 29, 2026	3,974	4,015	4,015	4,015	3,936	240,300
January 28, 2026	4,017	3,989	3,989	4,026	3,977	373,300
January 27, 2026	4,061	4,061	4,061	4,070	4,015	340,300
January 26, 2026	4,135	4,126	4,126	4,163	4,112	216,000
January 23, 2026	4,144	4,186	4,186	4,186	4,114	206,400
January 22, 2026	4,114	4,130	4,130	4,149	4,099	162,700
January 21, 2026	4,073	4,087	4,087	4,097	4,059	205,600
January 20, 2026	4,107	4,129	4,129	4,133	4,070	195,600
January 19, 2026	4,129	4,083	4,083	4,142	4,083	227,600
January 16, 2026	4,136	4,157	4,157	4,170	4,110	203,000
January 15, 2026	4,180	4,180	4,180	4,192	4,131	231,800
January 14, 2026	4,170	4,180	4,180	4,229	4,166	258,100
January 13, 2026	4,200	4,196	4,196	4,218	4,156	171,300
January 09, 2026	4,236	4,187	4,187	4,240	4,155	266,200
January 08, 2026	4,252	4,236	4,236	4,260	4,174	424,200
January 07, 2026	4,110	4,212	4,212	4,217	4,105	551,600
January 06, 2026	4,083	4,101	4,101	4,150	4,053	290,200
January 05, 2026	4,090	4,125	4,125	4,151	4,068	251,300
December 30, 2025	4,106	4,077	4,077	4,111	4,071	219,500
December 29, 2025	4,120	4,106	4,106	4,124	4,090	258,000
December 26, 2025	4,180	4,130	4,130	4,205	4,130	202,700
December 25, 2025	4,145	4,167	4,167	4,167	4,110	215,800
December 24, 2025	4,130	4,121	4,121	4,142	4,087	278,100
December 23, 2025	4,073	4,142	4,142	4,148	4,050	340,800
December 22, 2025	4,079	4,052	4,052	4,081	4,009	247,400
December 19, 2025	4,058	4,046	4,046	4,079	4,027	343,100
December 18, 2025	4,022	4,073	4,073	4,076	3,978	575,000
December 17, 2025	3,966	4,013	4,013	4,036	3,949	596,400
December 16, 2025	3,871	3,974	3,974	3,976	3,866	619,800
December 15, 2025	3,836	3,848	3,848	3,857	3,805	306,500
December 12, 2025	3,777	3,792	3,792	3,806	3,770	296,500
December 11, 2025	3,875	3,782	3,782	3,875	3,780	245,200
December 10, 2025	3,810	3,877	3,877	3,893	3,810	187,800
December 09, 2025	3,796	3,830	3,830	3,830	3,761	311,300
December 08, 2025	3,862	3,831	3,831	3,863	3,810	186,700
December 05, 2025	3,837	3,824	3,824	3,879	3,821	115,300
December 04, 2025	3,755	3,850	3,850	3,866	3,755	299,500
December 03, 2025	3,801	3,804	3,804	3,831	3,771	338,100
December 02, 2025	3,811	3,860	3,860	3,864	3,810	217,600
December 01, 2025	3,903	3,861	3,861	3,908	3,847	247,600
November 28, 2025	3,920	3,909	3,909	3,943	3,907	252,200
November 27, 2025	3,880	3,912	3,912	3,915	3,863	232,400
November 26, 2025	3,899	3,897	3,897	3,919	3,862	247,300
November 25, 2025	3,852	3,871	3,871	3,881	3,830	251,700
November 21, 2025	3,798	3,852	3,852	3,865	3,798	262,400

Tsumura & Co. (4540.T) JPX