Tsugami Corporation (6101.T) JPX
3,465.00
+60(+1.76%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,465.00
+60(+1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,430 | 3,450 | 3,450 | 3,480 | 3,400 | 115,900 |
| April 02, 2026 | 3,550 | 3,405 | 3,405 | 3,615 | 3,405 | 251,400 |
| April 01, 2026 | 3,415 | 3,520 | 3,520 | 3,520 | 3,375 | 281,600 |
| March 31, 2026 | 3,145 | 3,195 | 3,195 | 3,280 | 3,145 | 155,500 |
| March 30, 2026 | 3,165 | 3,235 | 3,235 | 3,250 | 3,120 | 195,600 |
| March 27, 2026 | 3,380 | 3,400 | 3,400 | 3,410 | 3,320 | 198,000 |
| March 26, 2026 | 3,530 | 3,450 | 3,450 | 3,550 | 3,415 | 127,800 |
| March 25, 2026 | 3,500 | 3,495 | 3,495 | 3,550 | 3,485 | 156,400 |
| March 24, 2026 | 3,395 | 3,380 | 3,380 | 3,395 | 3,305 | 167,500 |
| March 23, 2026 | 3,280 | 3,260 | 3,260 | 3,305 | 3,160 | 403,400 |
| March 19, 2026 | 3,580 | 3,480 | 3,480 | 3,600 | 3,470 | 270,000 |
| March 18, 2026 | 3,570 | 3,720 | 3,720 | 3,720 | 3,565 | 236,100 |
| March 17, 2026 | 3,610 | 3,540 | 3,540 | 3,700 | 3,515 | 128,600 |
| March 16, 2026 | 3,560 | 3,560 | 3,560 | 3,605 | 3,500 | 131,200 |
| March 13, 2026 | 3,535 | 3,580 | 3,580 | 3,625 | 3,490 | 318,400 |
| March 12, 2026 | 3,750 | 3,675 | 3,675 | 3,820 | 3,660 | 236,300 |
| March 11, 2026 | 3,680 | 3,820 | 3,820 | 3,850 | 3,660 | 476,900 |
| March 10, 2026 | 3,585 | 3,610 | 3,610 | 3,620 | 3,520 | 115,300 |
| March 09, 2026 | 3,555 | 3,400 | 3,400 | 3,580 | 3,290 | 471,500 |
| March 06, 2026 | 3,740 | 3,790 | 3,790 | 3,820 | 3,600 | 326,400 |
| March 05, 2026 | 3,895 | 3,855 | 3,855 | 3,950 | 3,785 | 268,200 |
| March 04, 2026 | 3,890 | 3,795 | 3,795 | 4,010 | 3,745 | 353,400 |
| March 03, 2026 | 4,110 | 4,045 | 4,045 | 4,305 | 4,030 | 532,800 |
| March 02, 2026 | 3,850 | 4,085 | 4,085 | 4,110 | 3,835 | 305,700 |
| February 27, 2026 | 3,925 | 3,950 | 3,950 | 3,960 | 3,865 | 284,000 |
| February 26, 2026 | 4,020 | 3,905 | 3,905 | 4,020 | 3,875 | 189,000 |
| February 25, 2026 | 4,045 | 3,985 | 3,985 | 4,065 | 3,965 | 243,000 |
| February 24, 2026 | 3,905 | 4,005 | 4,005 | 4,005 | 3,890 | 212,600 |
| February 20, 2026 | 3,915 | 3,875 | 0 | 3,920 | 3,850 | 164,900 |
| February 19, 2026 | 3,905 | 3,975 | 0 | 3,980 | 3,830 | 143,900 |
| February 18, 2026 | 3,850 | 3,875 | 0 | 3,925 | 3,835 | 158,200 |
| February 17, 2026 | 3,770 | 3,805 | 0 | 3,830 | 3,700 | 201,400 |
| February 16, 2026 | 3,740 | 3,760 | 0 | 3,770 | 3,650 | 143,500 |
| February 13, 2026 | 3,780 | 3,690 | 0 | 3,820 | 3,650 | 271,100 |
| February 12, 2026 | 3,650 | 3,795 | 0 | 3,805 | 3,620 | 303,300 |
| February 10, 2026 | 3,515 | 3,605 | 0 | 3,615 | 3,495 | 163,100 |
| February 09, 2026 | 3,450 | 3,500 | 0 | 3,525 | 3,385 | 268,800 |
| February 06, 2026 | 3,320 | 3,415 | 0 | 3,475 | 3,300 | 196,800 |
| February 05, 2026 | 3,360 | 3,390 | 0 | 3,445 | 3,335 | 187,100 |
| February 04, 2026 | 3,285 | 3,355 | 0 | 3,405 | 3,270 | 215,800 |
| February 03, 2026 | 3,170 | 3,265 | 0 | 3,325 | 3,155 | 276,600 |
| February 02, 2026 | 3,200 | 3,115 | 0 | 3,225 | 3,095 | 284,900 |
| January 30, 2026 | 3,070 | 3,210 | 0 | 3,260 | 3,020 | 541,400 |
| January 29, 2026 | 3,055 | 3,040 | 0 | 3,070 | 3,015 | 156,800 |
| January 28, 2026 | 3,060 | 3,025 | 0 | 3,065 | 3,015 | 115,100 |
| January 27, 2026 | 3,035 | 3,095 | 0 | 3,105 | 3,020 | 119,400 |
| January 26, 2026 | 3,085 | 3,050 | 0 | 3,095 | 3,030 | 155,600 |
| January 23, 2026 | 3,135 | 3,155 | 0 | 3,170 | 3,125 | 82,400 |
| January 22, 2026 | 3,120 | 3,130 | 0 | 3,165 | 3,085 | 181,300 |
| January 21, 2026 | 2,990 | 3,060 | 0 | 3,080 | 2,986 | 149,800 |
| January 20, 2026 | 3,100 | 3,060 | 0 | 3,115 | 3,040 | 126,300 |
| January 19, 2026 | 3,170 | 3,130 | 0 | 3,180 | 3,050 | 215,600 |
| January 16, 2026 | 3,175 | 3,225 | 0 | 3,260 | 3,175 | 144,200 |
| January 15, 2026 | 3,140 | 3,185 | 0 | 3,265 | 3,140 | 225,400 |
| January 14, 2026 | 3,050 | 3,135 | 0 | 3,135 | 3,045 | 171,800 |
| January 13, 2026 | 3,000 | 3,050 | 0 | 3,050 | 2,993 | 142,500 |
| January 09, 2026 | 2,935 | 2,933 | 0 | 2,970 | 2,900 | 149,200 |
| January 08, 2026 | 2,866 | 2,925 | 0 | 2,975 | 2,860 | 196,300 |
| January 07, 2026 | 2,856 | 2,886 | 0 | 2,903 | 2,852 | 175,800 |
| January 06, 2026 | 2,908 | 2,875 | 0 | 2,915 | 2,848 | 175,100 |