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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,423	2,610	2,610	2,659	2,395	878,300
October 16, 2025	2,450	2,434	2,434	2,462	2,427	119,000
October 15, 2025	2,400	2,422	2,422	2,458	2,389	165,700
October 14, 2025	2,397	2,384	2,384	2,447	2,353	244,100
October 10, 2025	2,520	2,447	2,447	2,551	2,444	265,700
October 09, 2025	2,509	2,553	2,553	2,558	2,500	284,500
October 08, 2025	2,469	2,485	2,485	2,497	2,460	157,600
October 07, 2025	2,440	2,469	2,469	2,480	2,433	184,300
October 06, 2025	2,441	2,427	2,427	2,444	2,398	227,300
October 03, 2025	2,330	2,368	2,368	2,373	2,330	125,100
October 02, 2025	2,325	2,335	2,335	2,357	2,301	149,300
October 01, 2025	2,366	2,343	2,343	2,385	2,300	223,300
September 30, 2025	2,389	2,384	2,384	2,406	2,378	188,000
September 29, 2025	2,378	2,367	2,367	2,398	2,356	211,600
September 26, 2025	2,386	2,410	2,410	2,413	2,374	194,300
September 25, 2025	2,340	2,399	2,399	2,399	2,328	294,900
September 24, 2025	2,375	2,340	2,340	2,394	2,327	229,700
September 22, 2025	2,398	2,388	2,388	2,413	2,382	156,400
September 19, 2025	2,400	2,375	2,375	2,408	2,345	413,400
September 18, 2025	2,328	2,370	2,370	2,376	2,313	216,000
September 17, 2025	2,328	2,370	2,370	2,376	2,313	216,000
September 16, 2025	2,332	2,307	2,307	2,332	2,292	155,200
September 12, 2025	2,329	2,332	2,332	2,369	2,312	218,500
September 11, 2025	2,329	2,332	2,332	2,369	2,312	218,500
September 10, 2025	2,261	2,277	2,277	2,278	2,248	173,700
September 09, 2025	2,262	2,262	2,262	2,314	2,253	277,100
September 08, 2025	2,236	2,258	2,258	2,270	2,219	376,300
September 05, 2025	2,273	2,247	2,247	2,275	2,221	204,300
September 04, 2025	2,264	2,277	2,277	2,289	2,244	217,800
September 03, 2025	2,218	2,250	2,250	2,268	2,218	238,000
September 02, 2025	2,189	2,228	2,228	2,230	2,184	180,700
September 01, 2025	2,170	2,200	2,200	2,238	2,168	352,600
August 29, 2025	2,146	2,140	2,140	2,147	2,122	123,900
August 28, 2025	2,135	2,160	2,160	2,163	2,125	145,200
August 27, 2025	2,155	2,135	2,135	2,155	2,132	147,700
August 26, 2025	2,214	2,167	2,167	2,215	2,158	136,100
August 25, 2025	2,130	2,201	2,201	2,212	2,130	285,300
August 22, 2025	2,120	2,113	2,113	2,141	2,100	221,100
August 21, 2025	2,164	2,122	2,122	2,166	2,112	216,400
August 20, 2025	2,190	2,175	2,175	2,194	2,168	259,800
August 19, 2025	2,212	2,208	2,208	2,215	2,176	213,700
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

Tsugami Corporation (6101.T) JPX