Tsumura & Co. (4540.T) JPX

4,167.00

+46(+1.12%)

Updated at December 25 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 25, 20254,1454,1674,1674,1674,110215,800
December 24, 20254,1304,1214,1214,1424,087278,100
December 23, 20254,0734,1424,1424,1484,050340,800
December 22, 20254,0794,0524,0524,0814,009247,400
December 19, 20254,0584,0464,0464,0794,027343,100
December 18, 20254,0224,0734,0734,0763,978575,000
December 17, 20253,9664,0134,0134,0363,949596,400
December 16, 20253,8713,9743,9743,9763,866619,800
December 15, 20253,8363,8483,8483,8573,805306,500
December 12, 20253,7773,7923,7923,8063,770296,500
December 11, 20253,8753,7823,7823,8753,780245,200
December 10, 20253,8103,8773,8773,8933,810187,800
December 09, 20253,7963,8303,8303,8303,761311,300
December 08, 20253,8623,8313,8313,8633,810186,700
December 05, 20253,8373,8243,8243,8793,821115,300
December 04, 20253,7553,8503,8503,8663,755299,500
December 03, 20253,8013,8043,8043,8313,771338,100
December 02, 20253,8113,8603,8603,8643,810217,600
December 01, 20253,9033,8613,8613,9083,847247,600
November 28, 20253,9203,9093,9093,9433,907252,200
November 27, 20253,8803,9123,9123,9153,863232,400
November 26, 20253,8993,8973,8973,9193,862247,300
November 25, 20253,8523,8713,8713,8813,830251,700
November 21, 20253,7983,8523,8523,8653,798262,400
November 20, 20253,7683,7853,7853,8253,763294,200
November 19, 20253,8153,7553,7553,8323,742319,700
November 18, 20253,8253,8243,8243,8663,815354,000
November 17, 20253,8553,8153,8153,8703,728659,000
November 14, 20253,9193,9083,9083,9503,896295,600
November 13, 20253,9133,9163,9163,9253,893355,400
November 12, 20253,9643,9043,9043,9743,853663,800
November 11, 20254,0253,9433,9434,0333,9141.99M
November 10, 20253,6133,9453,9453,9653,5562.26M
November 07, 20253,5433,5493,5493,5743,543217,500
November 06, 20253,5533,5433,5433,5733,542180,800
November 05, 20253,5533,5433,5433,5733,542245,600
November 04, 20253,6003,5533,5533,6143,525299,200
October 31, 20253,5823,5753,5753,5843,545309,800
October 30, 20253,5823,5753,5753,5843,545324,900
October 29, 20253,5723,5003,5003,5923,500340,500
October 28, 20253,6553,5833,5833,6613,583396,000
October 27, 20253,6503,6753,6753,6803,643293,500
October 24, 20253,6483,6223,6223,6633,617261,300
October 23, 20253,6403,6483,6483,6743,630316,500
October 22, 20253,6343,6393,6393,6663,632453,400
October 21, 20253,6153,6343,6343,6593,615448,100
October 20, 20253,5863,5993,5993,6163,566418,200
October 17, 20253,5243,5393,5393,5573,521224,200
October 16, 20253,5203,5403,5403,5463,517308,200
October 15, 20253,4933,4963,4963,5193,488296,900
October 14, 20253,4563,4673,4673,5073,444739,700
October 10, 20253,5573,5193,5193,5743,519385,500
October 09, 20253,5703,5913,5913,5983,564323,800
October 08, 20253,5943,6103,6103,6353,587371,900
October 07, 20253,5793,5973,5973,6133,571319,900
October 06, 20253,5833,5933,5933,5953,562443,100
October 03, 20253,5423,5513,5513,5743,538432,200
October 02, 20253,5783,5433,5433,5813,503494,300
October 01, 20253,6233,5443,5443,6253,544444,700
September 30, 20253,6243,6213,6213,6363,589355,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved