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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,706	2,674	2,674	2,706	2,646	330,900
November 19, 2025	2,720	2,657	2,657	2,729	2,648	264,600
November 18, 2025	2,725	2,700	2,700	2,741	2,680	320,000
November 17, 2025	2,757	2,732	2,732	2,776	2,681	441,000
November 14, 2025	2,686	2,807	2,807	2,816	2,653	489,500
November 13, 2025	2,701	2,689	2,689	2,850	2,586	910,700
November 12, 2025	2,609	2,660	2,660	2,670	2,602	357,600
November 11, 2025	2,640	2,609	2,609	2,646	2,585	302,900
November 10, 2025	2,635	2,646	2,646	2,662	2,623	171,100
November 07, 2025	2,633	2,635	2,635	2,660	2,601	174,000
November 06, 2025	2,678	2,674	2,674	2,715	2,644	211,400
November 05, 2025	2,701	2,678	2,678	2,705	2,575	251,700
November 04, 2025	2,755	2,730	2,730	2,792	2,723	175,200
October 31, 2025	2,734	2,738	2,738	2,748	2,678	218,900
October 30, 2025	2,687	2,729	2,729	2,740	2,673	216,400
October 29, 2025	2,794	2,661	2,661	2,800	2,651	268,200
October 28, 2025	2,850	2,772	2,772	2,859	2,766	270,700
October 27, 2025	2,820	2,885	2,885	2,898	2,805	254,500
October 24, 2025	2,740	2,773	2,773	2,794	2,720	157,700
October 23, 2025	2,712	2,736	2,736	2,752	2,693	290,700
October 22, 2025	2,689	2,753	2,753	2,773	2,681	324,300
October 21, 2025	2,670	2,679	2,679	2,705	2,646	252,700
October 20, 2025	2,650	2,698	2,698	2,708	2,606	375,000
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

Tsugami Corporation (6101.T) JPX