Tsukishima Kikai Co., Ltd. - 6332.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,010	3,060	3,060	3,080	3,005	200,000
January 13, 2026	3,000	2,981	2,981	3,005	2,924	244,900
January 09, 2026	2,895	2,965	2,965	2,965	2,876	196,100
January 08, 2026	2,909	2,890	2,890	2,928	2,890	97,700
January 07, 2026	2,860	2,911	2,911	2,936	2,836	146,400
January 06, 2026	2,880	2,888	2,888	2,939	2,877	153,800
January 05, 2026	2,820	2,851	2,851	2,889	2,802	169,300
December 30, 2025	2,835	2,823	2,823	2,863	2,814	173,600
December 29, 2025	2,825	2,835	2,835	2,842	2,810	201,100
December 26, 2025	2,890	2,799	2,799	2,900	2,786	263,800
December 25, 2025	2,921	2,890	2,890	2,922	2,887	89,500
December 24, 2025	2,920	2,900	2,900	2,950	2,899	182,000
December 23, 2025	2,990	2,937	2,937	2,995	2,937	111,800
December 22, 2025	3,005	2,986	2,986	3,015	2,955	134,600
December 19, 2025	2,910	3,005	3,005	3,020	2,893	298,700
December 18, 2025	2,897	2,902	2,902	2,925	2,866	134,600
December 17, 2025	2,903	2,913	2,913	2,936	2,854	169,400
December 16, 2025	2,973	2,907	2,907	2,985	2,888	222,500
December 15, 2025	2,938	2,992	2,992	2,997	2,897	177,700
December 12, 2025	2,947	2,968	2,968	2,979	2,894	235,000
December 11, 2025	3,085	2,921	2,921	3,090	2,909	463,100
December 10, 2025	2,884	3,050	3,050	3,075	2,850	550,800
December 09, 2025	2,925	2,838	2,838	2,955	2,826	306,600
December 08, 2025	2,763	2,927	2,927	2,950	2,734	990,000
December 05, 2025	2,632	2,663	2,663	2,704	2,632	249,600
December 04, 2025	2,607	2,650	2,650	2,662	2,606	245,700
December 03, 2025	2,583	2,595	2,595	2,610	2,562	181,500
December 02, 2025	2,591	2,582	2,582	2,599	2,562	91,400
December 01, 2025	2,639	2,594	2,594	2,649	2,586	133,800
November 28, 2025	2,639	2,661	2,661	2,662	2,623	150,300
November 27, 2025	2,609	2,641	2,641	2,645	2,590	140,200
November 26, 2025	2,600	2,605	2,605	2,613	2,578	148,100
November 25, 2025	2,598	2,586	2,586	2,605	2,558	148,200
November 21, 2025	2,560	2,608	2,608	2,621	2,560	166,700
November 20, 2025	2,581	2,596	2,596	2,611	2,566	365,900
November 19, 2025	2,575	2,560	2,560	2,578	2,500	466,900
November 18, 2025	2,642	2,593	2,593	2,644	2,588	262,800
November 17, 2025	2,627	2,655	2,655	2,671	2,592	256,100
November 14, 2025	2,595	2,639	2,639	2,642	2,595	152,200
November 13, 2025	2,611	2,624	2,624	2,641	2,594	194,900
November 12, 2025	2,642	2,618	2,618	2,654	2,601	273,900
November 11, 2025	2,665	2,687	2,687	2,745	2,657	479,100
November 10, 2025	2,552	2,677	2,677	2,693	2,530	639,000
November 07, 2025	2,512	2,508	2,508	2,537	2,475	437,700
November 06, 2025	2,568	2,544	2,544	2,586	2,532	245,800
November 05, 2025	2,568	2,544	2,544	2,586	2,532	368,600
November 04, 2025	2,518	2,555	2,555	2,555	2,450	368,600
October 31, 2025	2,526	2,553	2,553	2,553	2,501	301,300
October 30, 2025	2,534	2,529	2,529	2,566	2,523	396,200
October 29, 2025	2,582	2,536	2,536	2,593	2,531	220,000
October 28, 2025	2,644	2,550	2,550	2,644	2,547	321,800
October 27, 2025	2,634	2,644	2,644	2,657	2,600	302,500
October 24, 2025	2,637	2,595	2,595	2,654	2,573	285,600
October 23, 2025	2,547	2,627	2,627	2,648	2,545	331,400
October 22, 2025	2,513	2,580	2,580	2,597	2,501	340,300
October 21, 2025	2,563	2,505	2,505	2,578	2,497	399,200
October 20, 2025	2,506	2,585	2,585	2,586	2,483	390,500
October 17, 2025	2,490	2,473	2,473	2,515	2,457	360,800
October 16, 2025	2,483	2,487	2,487	2,530	2,469	341,500
October 15, 2025	2,453	2,494	2,494	2,519	2,439	383,700

Tsukishima Kikai Co., Ltd. (6332.T) JPX