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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tsugami Corporation (6101.T) JPX