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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,042	2,045	2,045	2,071	2,022	3,200
October 10, 2025	2,063	2,072	2,072	2,093	2,040	5,400
October 09, 2025	2,099	2,100	2,100	2,101	2,085	2,300
October 08, 2025	2,091	2,089	2,089	2,139	2,065	2,600
October 07, 2025	2,110	2,110	2,110	2,110	2,110	700
October 06, 2025	2,117	2,101	2,101	2,120	2,101	1,000
October 03, 2025	2,080	2,096	2,096	2,096	2,080	300
October 02, 2025	2,090	2,080	2,080	2,112	2,062	600
October 01, 2025	2,100	2,098	2,098	2,100	2,008	1,500
September 30, 2025	2,100	2,100	2,100	2,100	2,100	1,200
September 29, 2025	2,100	2,103	2,103	2,122	2,100	1,500
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

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