Tsugami Corporation - 6101.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,180	2,221	2,221	2,243	2,174	283,300
August 15, 2025	2,173	2,181	2,181	2,200	2,167	190,600
August 14, 2025	2,220	2,173	2,173	2,228	2,153	353,200
August 13, 2025	2,210	2,222	2,222	2,233	2,190	161,600
August 12, 2025	2,221	2,205	2,205	2,257	2,192	482,900
August 08, 2025	2,103	2,178	2,178	2,194	2,103	366,500
August 07, 2025	2,090	2,125	2,125	2,132	2,089	249,500
August 06, 2025	2,085	2,096	2,096	2,113	2,084	334,800
August 05, 2025	2,101	2,066	2,066	2,106	2,062	281,600
August 04, 2025	2,086	2,085	2,085	2,128	2,054	449,100
August 01, 2025	2,104	2,136	2,136	2,157	2,088	444,600
July 31, 2025	2,100	2,087	2,087	2,136	2,057	639,200
July 30, 2025	1,996	2,092	2,092	2,165	1,935	1.69M
July 29, 2025	1,957	1,959	1,959	1,959	1,928	177,400
July 28, 2025	1,942	1,959	1,959	1,973	1,937	226,700
July 25, 2025	1,973	1,942	1,942	1,973	1,935	267,500
July 24, 2025	1,941	1,970	1,970	1,980	1,929	295,200
July 23, 2025	1,930	1,944	1,944	1,945	1,915	247,700
July 22, 2025	1,898	1,906	1,906	1,920	1,889	181,500
July 18, 2025	1,927	1,890	1,890	1,944	1,878	228,600
July 17, 2025	1,825	1,917	1,917	1,919	1,822	369,200
July 16, 2025	1,850	1,837	1,837	1,850	1,818	190,500
July 15, 2025	1,866	1,837	1,837	1,878	1,837	263,700
July 14, 2025	1,850	1,871	1,871	1,875	1,845	187,800
July 11, 2025	1,850	1,860	1,860	1,871	1,845	229,800
July 10, 2025	1,831	1,843	1,843	1,854	1,828	331,900
July 09, 2025	1,810	1,830	1,830	1,837	1,810	322,300
July 08, 2025	1,785	1,806	1,806	1,809	1,785	261,900
July 07, 2025	1,807	1,782	1,782	1,815	1,777	237,000
July 04, 2025	1,831	1,822	1,822	1,840	1,816	192,900
July 03, 2025	1,808	1,822	1,822	1,823	1,794	208,100
July 02, 2025	1,784	1,817	1,817	1,823	1,782	302,700
July 01, 2025	1,854	1,822	1,822	1,874	1,815	260,600
June 30, 2025	1,847	1,858	1,858	1,888	1,843	308,000
June 27, 2025	1,840	1,832	1,832	1,844	1,822	222,700
June 26, 2025	1,833	1,827	1,827	1,849	1,818	270,600
June 25, 2025	1,830	1,832	1,832	1,839	1,821	144,900
June 24, 2025	1,832	1,828	1,828	1,854	1,827	179,000
June 23, 2025	1,818	1,809	1,809	1,820	1,800	136,300
June 20, 2025	1,807	1,818	1,818	1,836	1,807	536,700
June 19, 2025	1,820	1,815	1,815	1,827	1,790	302,800
June 18, 2025	1,850	1,840	1,840	1,852	1,831	257,100
June 17, 2025	1,850	1,857	1,857	1,865	1,844	214,800
June 16, 2025	1,845	1,841	1,841	1,853	1,837	164,700
June 13, 2025	1,845	1,835	1,835	1,853	1,819	219,300
June 12, 2025	1,875	1,853	1,853	1,885	1,845	130,100
June 11, 2025	1,877	1,890	1,890	1,897	1,870	133,400
June 10, 2025	1,873	1,873	1,873	1,897	1,865	172,000
June 09, 2025	1,868	1,872	1,872	1,875	1,853	109,600
June 06, 2025	1,883	1,853	1,853	1,891	1,853	118,200
June 05, 2025	1,851	1,882	1,882	1,885	1,851	378,700
June 04, 2025	1,826	1,869	1,869	1,871	1,822	381,800
June 03, 2025	1,869	1,829	1,829	1,869	1,829	294,400
June 02, 2025	1,852	1,856	1,856	1,868	1,841	274,500
May 30, 2025	1,878	1,869	1,869	1,886	1,858	217,100
May 29, 2025	1,905	1,896	1,896	1,910	1,886	220,300
May 28, 2025	1,898	1,898	1,898	1,912	1,891	175,600
May 27, 2025	1,903	1,886	1,886	1,903	1,873	106,100
May 26, 2025	1,898	1,889	1,889	1,906	1,883	154,500
May 23, 2025	1,880	1,880	1,880	1,892	1,851	172,100

Tsugami Corporation (6101.T) JPX