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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,144	2,145	2,145	2,146	2,100	3,500
September 25, 2025	2,125	2,144	2,144	2,144	2,125	800
September 24, 2025	2,130	2,125	2,125	2,130	2,125	500
September 22, 2025	2,138	2,130	2,130	2,138	2,120	800
September 19, 2025	2,105	2,127	2,127	2,127	2,100	2,000
September 18, 2025	2,100	2,105	2,105	2,105	2,100	300
September 17, 2025	2,105	2,105	2,105	2,109	2,105	1,300
September 16, 2025	2,107	2,100	2,100	2,110	2,100	1,300
September 12, 2025	2,108	2,100	2,100	2,108	2,100	700
September 11, 2025	2,108	2,108	2,108	2,108	2,058	1,200
September 10, 2025	2,157	2,107	2,107	2,157	2,107	700
September 09, 2025	2,120	2,157	2,157	2,168	2,120	2,100
September 08, 2025	2,070	2,121	2,121	2,121	2,070	2,000
September 05, 2025	2,060	2,070	2,070	2,070	2,059	1,700
September 04, 2025	2,041	2,047	2,047	2,047	2,040	900
September 03, 2025	2,044	2,044	2,044	2,044	2,044	0
September 02, 2025	2,050	2,044	2,044	2,050	2,042	4,100
September 01, 2025	2,053	2,047	2,047	2,053	2,045	400
August 29, 2025	2,010	2,053	2,053	2,053	2,010	2,900
August 28, 2025	2,050	2,008	2,008	2,050	2,008	6,900
August 27, 2025	2,018	2,042	2,042	2,042	2,018	700
August 26, 2025	2,040	2,040	2,040	2,040	2,028	4,500
August 25, 2025	2,037	2,039	2,039	2,040	2,017	900
August 22, 2025	2,017	2,009	2,009	2,039	2,009	1,900
August 21, 2025	2,015	2,022	2,022	2,022	2,010	700
August 20, 2025	2,022	2,022	2,022	2,022	2,022	500
August 19, 2025	2,018	2,019	2,019	2,019	2,018	300
August 18, 2025	2,009	2,019	2,019	2,025	2,009	300
August 15, 2025	2,005	2,020	2,020	2,020	2,005	1,000
August 14, 2025	1,998	2,017	2,017	2,017	1,996	500
August 13, 2025	2,019	2,016	2,016	2,019	1,993	900
August 12, 2025	2,023	2,019	2,019	2,028	2,001	1,800
August 08, 2025	2,017	2,023	2,023	2,024	2,014	2,700
August 07, 2025	2,025	2,020	2,020	2,025	1,990	1,600
August 06, 2025	2,074	2,031	2,031	2,074	2,031	200
August 05, 2025	1,992	2,088	2,088	2,088	1,992	300
August 04, 2025	1,978	1,994	1,994	2,009	1,978	2,500
August 01, 2025	2,013	2,028	2,028	2,040	2,013	5,100
July 31, 2025	2,000	2,013	2,013	2,019	1,992	7,300
July 30, 2025	1,990	2,000	2,000	2,002	1,980	17,700
July 29, 2025	1,989	1,990	1,990	1,991	1,980	6,800
July 28, 2025	1,984	1,989	1,989	1,989	1,984	4,500
July 25, 2025	1,944	1,984	1,984	1,985	1,928	11,100
July 24, 2025	1,935	1,944	1,944	1,944	1,922	1,700
July 23, 2025	1,930	1,938	1,938	1,938	1,920	4,900
July 22, 2025	1,920	1,930	1,930	1,930	1,915	2,000
July 18, 2025	1,915	1,915	1,915	1,915	1,915	0
July 17, 2025	1,915	1,915	1,915	1,915	1,915	100
July 16, 2025	1,922	1,915	1,915	1,922	1,908	1,500
July 15, 2025	1,938	1,922	1,922	1,938	1,910	3,000
July 14, 2025	1,920	1,938	1,938	1,938	1,920	3,900
July 11, 2025	1,933	1,920	1,920	1,938	1,920	2,200
July 10, 2025	1,915	1,930	1,930	1,930	1,915	2,600
July 09, 2025	1,905	1,915	1,915	1,927	1,905	3,000
July 08, 2025	1,910	1,905	1,905	1,910	1,905	200
July 07, 2025	1,918	1,920	1,920	1,920	1,918	1,100
July 04, 2025	1,922	1,918	1,918	1,922	1,903	3,100
July 03, 2025	1,901	1,901	1,901	1,901	1,901	100
July 02, 2025	1,900	1,932	1,932	1,932	1,900	300
July 01, 2025	1,905	1,927	1,927	1,930	1,904	1,200

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