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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,416	2,525	2,525	2,525	2,416	7,100
February 19, 2026	2,393	2,446	2,446	2,450	2,393	4,400
February 18, 2026	2,406	2,401	2,401	2,406	2,391	2,100
February 17, 2026	2,410	2,406	2,406	2,410	2,406	1,000
February 16, 2026	2,400	2,406	2,406	2,411	2,400	6,000
February 13, 2026	2,372	2,373	2,373	2,380	2,372	2,300
February 12, 2026	2,360	2,372	2,372	2,398	2,350	8,200
February 10, 2026	2,350	2,358	2,358	2,358	2,346	1,100
February 09, 2026	2,307	2,337	2,337	2,347	2,307	2,500
February 06, 2026	2,295	2,347	2,347	2,355	2,295	3,000
February 05, 2026	2,333	2,345	2,345	2,345	2,315	5,200
February 04, 2026	2,275	2,338	2,338	2,338	2,275	1,300
February 03, 2026	2,311	2,303	2,303	2,314	2,285	2,000
February 02, 2026	2,300	2,305	2,305	2,306	2,295	1,300
January 30, 2026	2,267	2,302	2,302	2,307	2,265	6,000
January 29, 2026	2,345	2,289	2,289	2,345	2,267	2,200
January 28, 2026	2,296	2,295	2,295	2,296	2,295	600
January 27, 2026	2,338	2,325	2,325	2,338	2,325	1,400
January 26, 2026	2,351	2,335	2,335	2,354	2,290	5,600
January 23, 2026	2,299	2,323	2,323	2,342	2,261	5,500
January 22, 2026	2,250	2,298	2,298	2,298	2,240	11,900
January 21, 2026	2,235	2,250	2,250	2,254	2,230	3,700
January 20, 2026	2,282	2,269	2,269	2,282	2,260	4,900
January 19, 2026	2,274	2,258	2,258	2,276	2,258	2,000
January 16, 2026	2,252	2,258	2,258	2,258	2,230	2,200
January 15, 2026	2,267	2,280	2,280	2,286	2,230	4,300
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

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