Tenryu Saw Mfg. Co., Ltd. - 5945.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,289	2,275	2,275	2,290	2,269	3,400
January 13, 2026	2,290	2,290	2,290	2,290	2,280	5,700
January 09, 2026	2,265	2,287	2,287	2,290	2,265	2,100
January 08, 2026	2,290	2,265	2,265	2,290	2,265	2,600
January 07, 2026	2,320	2,281	2,281	2,320	2,281	2,200
January 06, 2026	2,340	2,325	2,325	2,342	2,276	3,000
January 05, 2026	2,321	2,340	2,340	2,340	2,321	1,400
December 30, 2025	2,321	2,321	2,321	2,355	2,269	4,600
December 29, 2025	2,341	2,320	2,320	2,350	2,314	1,100
December 26, 2025	2,240	2,291	2,291	2,311	2,240	3,200
December 25, 2025	2,157	2,240	2,240	2,240	2,157	9,900
December 24, 2025	2,110	2,144	2,144	2,144	2,110	4,900
December 23, 2025	2,111	2,109	2,109	2,111	2,100	6,900
December 22, 2025	2,105	2,119	2,119	2,119	2,101	1,100
December 19, 2025	2,108	2,105	2,105	2,108	2,095	2,800
December 18, 2025	2,108	2,108	2,108	2,108	2,108	600
December 17, 2025	2,104	2,108	2,108	2,108	2,104	300
December 16, 2025	2,092	2,100	2,100	2,100	2,091	6,500
December 15, 2025	2,116	2,100	2,100	2,116	2,100	1,800
December 12, 2025	2,114	2,111	2,111	2,114	2,090	5,500
December 11, 2025	2,092	2,114	2,114	2,114	2,092	3,200
December 10, 2025	2,115	2,114	2,114	2,115	2,100	3,800
December 09, 2025	2,117	2,115	2,115	2,117	2,100	3,100
December 08, 2025	2,118	2,118	2,118	2,119	2,100	1,800
December 05, 2025	2,115	2,115	2,115	2,115	2,115	0
December 04, 2025	2,115	2,115	2,115	2,115	2,115	100
December 03, 2025	2,116	2,116	2,116	2,116	2,116	100
December 02, 2025	2,109	2,109	2,109	2,109	2,109	0
December 01, 2025	2,099	2,109	2,109	2,110	2,099	1,000
November 28, 2025	2,101	2,119	2,119	2,119	2,097	3,600
November 27, 2025	2,103	2,103	2,103	2,103	2,103	100
November 26, 2025	2,119	2,119	2,119	2,119	2,119	100
November 25, 2025	2,109	2,120	2,120	2,120	2,095	5,200
November 21, 2025	2,100	2,109	2,109	2,109	2,081	500
November 20, 2025	2,108	2,108	2,108	2,108	2,108	100
November 19, 2025	2,100	2,100	2,100	2,100	2,100	200
November 18, 2025	2,100	2,107	2,107	2,107	2,095	800
November 17, 2025	2,113	2,113	2,113	2,113	2,113	1,200
November 14, 2025	2,100	2,129	2,129	2,135	2,100	1,600
November 13, 2025	2,125	2,125	2,125	2,125	2,104	1,800
November 12, 2025	2,130	2,141	2,141	2,155	2,130	3,700
November 11, 2025	2,129	2,130	2,130	2,130	2,129	1,100
November 10, 2025	2,136	2,129	2,129	2,136	2,101	1,500
November 07, 2025	2,100	2,100	2,100	2,100	2,100	0
November 06, 2025	2,100	2,100	2,100	2,100	2,100	100
November 05, 2025	2,086	2,095	2,095	2,118	2,086	900
November 04, 2025	2,100	2,086	2,086	2,100	2,086	1,500
October 31, 2025	2,145	2,100	2,100	2,145	2,100	1,200
October 30, 2025	2,092	2,115	2,115	2,115	2,092	600
October 29, 2025	2,102	2,098	2,098	2,102	2,098	2,100
October 28, 2025	2,120	2,102	2,102	2,120	2,102	600
October 27, 2025	2,135	2,150	2,150	2,150	2,100	3,500
October 24, 2025	2,171	2,134	2,134	2,171	2,100	1,300
October 23, 2025	2,144	2,165	2,165	2,165	2,103	1,000
October 22, 2025	2,074	2,161	2,161	2,161	2,074	1,600
October 21, 2025	2,097	2,095	2,095	2,097	2,095	200
October 20, 2025	2,120	2,101	2,101	2,120	2,101	600
October 17, 2025	2,063	2,120	2,120	2,120	2,063	1,300
October 16, 2025	2,071	2,083	2,083	2,100	2,071	1,100
October 15, 2025	2,036	2,064	2,064	2,064	2,036	600

Tenryu Saw Mfg. Co., Ltd. (5945.T) JPX