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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,711	2,802	2,802	2,812	2,709	359,100
August 15, 2025	2,726	2,703	2,703	2,743	2,674	193,700
August 14, 2025	2,675	2,708	2,708	2,708	2,651	225,700
August 13, 2025	2,617	2,693	2,693	2,693	2,602	330,500
August 12, 2025	2,568	2,620	2,620	2,649	2,546	418,500
August 08, 2025	2,400	2,580	2,580	2,595	2,400	548,800
August 07, 2025	2,395	2,395	2,395	2,405	2,361	171,000
August 06, 2025	2,342	2,392	2,392	2,399	2,338	161,900
August 05, 2025	2,328	2,332	2,332	2,365	2,313	111,700
August 04, 2025	2,294	2,312	2,312	2,320	2,265	157,500
August 01, 2025	2,303	2,320	2,320	2,342	2,300	168,100
July 31, 2025	2,259	2,300	2,300	2,305	2,257	117,100
July 30, 2025	2,247	2,257	2,257	2,281	2,235	137,300
July 29, 2025	2,222	2,246	2,246	2,248	2,222	142,600
July 28, 2025	2,244	2,214	2,214	2,248	2,202	97,700
July 25, 2025	2,198	2,221	2,221	2,233	2,180	111,900
July 24, 2025	2,205	2,197	2,197	2,237	2,193	159,300
July 23, 2025	2,200	2,189	2,189	2,200	2,148	144,400
July 22, 2025	2,175	2,186	2,186	2,192	2,170	87,700
July 18, 2025	2,195	2,171	2,171	2,198	2,162	87,100
July 17, 2025	2,165	2,186	2,186	2,190	2,152	93,800
July 16, 2025	2,175	2,177	2,177	2,184	2,138	112,100
July 15, 2025	2,155	2,183	2,183	2,192	2,148	115,600
July 14, 2025	2,164	2,154	2,154	2,184	2,148	92,500
July 11, 2025	2,170	2,164	2,164	2,187	2,146	140,700
July 10, 2025	2,144	2,170	2,170	2,185	2,122	216,900
July 09, 2025	2,089	2,139	2,139	2,141	2,084	167,900
July 08, 2025	2,050	2,084	2,084	2,087	2,050	129,000
July 07, 2025	2,021	2,046	2,046	2,046	2,001	144,400
July 04, 2025	2,048	2,029	2,029	2,064	2,027	80,200
July 03, 2025	2,052	2,036	2,036	2,058	2,021	119,700
July 02, 2025	2,054	2,051	2,051	2,077	2,043	152,800
July 01, 2025	2,122	2,062	2,062	2,122	2,060	129,200
June 30, 2025	2,140	2,129	2,129	2,153	2,123	94,000
June 27, 2025	2,145	2,133	2,133	2,153	2,110	159,700
June 26, 2025	2,084	2,123	2,123	2,136	2,084	126,600
June 25, 2025	2,072	2,090	2,090	2,091	2,050	127,400
June 24, 2025	2,098	2,084	2,084	2,105	2,081	85,200
June 23, 2025	2,086	2,072	2,072	2,100	2,070	99,000
June 20, 2025	2,099	2,091	2,091	2,102	2,062	341,000
June 19, 2025	2,109	2,097	2,097	2,109	2,085	78,000
June 18, 2025	2,130	2,105	2,105	2,143	2,089	104,100
June 17, 2025	2,119	2,121	2,121	2,128	2,101	101,000
June 16, 2025	2,083	2,119	2,119	2,120	2,052	163,900
June 13, 2025	2,044	2,071	2,071	2,084	2,012	170,300
June 12, 2025	2,021	2,037	2,037	2,037	2,012	128,200
June 11, 2025	2,009	2,024	2,024	2,026	1,994	158,200
June 10, 2025	2,043	2,009	2,009	2,070	2,000	141,100
June 09, 2025	2,053	2,056	2,056	2,068	2,032	180,200
June 06, 2025	2,020	2,053	2,053	2,065	2,017	235,900
June 05, 2025	1,983	1,993	1,993	2,009	1,977	119,600
June 04, 2025	1,974	1,994	1,994	2,022	1,974	167,500
June 03, 2025	2,007	1,973	1,973	2,007	1,973	148,100
June 02, 2025	2,021	2,009	2,009	2,025	1,996	105,300
May 30, 2025	1,983	2,032	2,032	2,036	1,973	257,200
May 29, 2025	1,950	2,004	2,004	2,004	1,938	269,900
May 28, 2025	1,982	2,000	2,000	2,031	1,972	344,800
May 27, 2025	2,010	1,980	1,980	2,012	1,976	180,300
May 26, 2025	2,050	2,022	2,022	2,069	2,022	93,200
May 23, 2025	2,067	2,050	2,050	2,080	2,042	175,000

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