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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,915	3,875	3,875	3,920	3,850	164,900
February 19, 2026	3,905	3,975	3,975	3,980	3,830	143,900
February 18, 2026	3,850	3,875	3,875	3,925	3,835	158,200
February 17, 2026	3,770	3,805	3,805	3,830	3,700	201,400
February 16, 2026	3,740	3,760	3,760	3,770	3,650	143,500
February 13, 2026	3,780	3,690	3,690	3,820	3,650	271,100
February 12, 2026	3,650	3,795	3,795	3,805	3,620	303,300
February 10, 2026	3,515	3,605	3,605	3,615	3,495	163,100
February 09, 2026	3,450	3,500	3,500	3,525	3,385	268,800
February 06, 2026	3,320	3,415	3,415	3,475	3,300	196,800
February 05, 2026	3,360	3,390	3,390	3,445	3,335	187,100
February 04, 2026	3,285	3,355	3,355	3,405	3,270	215,800
February 03, 2026	3,170	3,265	3,265	3,325	3,155	276,600
February 02, 2026	3,200	3,115	3,115	3,225	3,095	284,900
January 30, 2026	3,070	3,210	3,210	3,260	3,020	541,400
January 29, 2026	3,055	3,040	3,040	3,070	3,015	156,800
January 28, 2026	3,060	3,025	3,025	3,065	3,015	115,100
January 27, 2026	3,035	3,095	3,095	3,105	3,020	119,400
January 26, 2026	3,085	3,050	3,050	3,095	3,030	155,600
January 23, 2026	3,135	3,155	3,155	3,170	3,125	82,400
January 22, 2026	3,120	3,130	3,130	3,165	3,085	181,300
January 21, 2026	2,990	3,060	3,060	3,080	2,986	149,800
January 20, 2026	3,100	3,060	3,060	3,115	3,040	126,300
January 19, 2026	3,170	3,130	3,130	3,180	3,050	215,600
January 16, 2026	3,175	3,225	3,225	3,260	3,175	144,200
January 15, 2026	3,140	3,185	3,185	3,265	3,140	225,400
January 14, 2026	3,050	3,135	3,135	3,135	3,045	171,800
January 13, 2026	3,000	3,050	3,050	3,050	2,993	142,500
January 09, 2026	2,935	2,933	2,933	2,970	2,900	149,200
January 08, 2026	2,866	2,925	2,925	2,975	2,860	196,300
January 07, 2026	2,856	2,886	2,886	2,903	2,852	175,800
January 06, 2026	2,908	2,875	2,875	2,915	2,848	175,100
January 05, 2026	2,920	2,885	2,885	2,940	2,880	120,900
December 30, 2025	2,902	2,873	2,873	2,914	2,873	142,000
December 29, 2025	2,930	2,916	2,916	2,965	2,904	151,600
December 26, 2025	2,894	2,895	2,895	2,900	2,869	118,200
December 25, 2025	2,891	2,872	2,872	2,909	2,851	81,100
December 24, 2025	2,918	2,890	2,890	2,939	2,886	110,800
December 23, 2025	2,909	2,915	2,915	2,936	2,883	111,700
December 22, 2025	2,938	2,888	2,888	2,940	2,873	193,000
December 19, 2025	2,878	2,888	2,888	2,913	2,873	164,000
December 18, 2025	2,868	2,859	2,859	2,909	2,854	167,600
December 17, 2025	2,876	2,918	2,918	2,958	2,839	209,300
December 16, 2025	3,085	2,876	2,876	3,100	2,867	300,900
December 15, 2025	3,060	3,090	3,090	3,140	3,045	140,300
December 12, 2025	3,070	3,120	3,120	3,135	3,045	217,100
December 11, 2025	3,125	3,005	3,005	3,135	2,989	189,500
December 10, 2025	3,100	3,110	3,110	3,195	3,035	383,000
December 09, 2025	2,950	3,060	3,060	3,125	2,946	436,400
December 08, 2025	2,936	2,937	2,937	3,015	2,921	242,800
December 05, 2025	2,890	2,935	2,935	2,970	2,882	425,800
December 04, 2025	2,726	2,862	2,862	2,912	2,723	442,100
December 03, 2025	2,715	2,708	2,708	2,739	2,702	171,300
December 02, 2025	2,720	2,704	2,704	2,720	2,677	182,700
December 01, 2025	2,786	2,722	2,722	2,794	2,716	199,000
November 28, 2025	2,770	2,818	2,818	2,830	2,761	235,000
November 27, 2025	2,690	2,775	2,775	2,779	2,680	207,400
November 26, 2025	2,642	2,665	2,665	2,678	2,612	184,600
November 25, 2025	2,699	2,592	2,592	2,701	2,583	298,600
November 21, 2025	2,624	2,659	2,659	2,676	2,620	452,300

Tsugami Corporation (6101.T) JPX