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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,398	2,453	2,453	2,464	2,381	425,500
October 10, 2025	2,503	2,402	2,402	2,511	2,391	613,600
October 09, 2025	2,472	2,535	2,535	2,535	2,469	443,900
October 08, 2025	2,555	2,493	2,493	2,577	2,474	604,900
October 07, 2025	2,626	2,555	2,555	2,632	2,534	517,100
October 06, 2025	2,635	2,593	2,593	2,635	2,553	788,200
October 03, 2025	2,815	2,585	2,585	2,824	2,581	1.61M
October 02, 2025	2,925	2,844	2,844	2,979	2,822	522,700
October 01, 2025	2,879	2,934	2,934	2,949	2,840	592,400
September 30, 2025	2,929	2,937	2,937	2,958	2,900	284,700
September 29, 2025	2,931	2,914	2,914	2,938	2,882	386,900
September 26, 2025	2,952	2,969	2,927	2,996	2,907	608,300
September 25, 2025	2,922	2,948	2,906.3	3,000	2,909	804,500
September 24, 2025	3,010	2,886	2,886	3,035	2,825	977,700
September 22, 2025	3,130	3,050	3,050	3,130	3,030	514,700
September 19, 2025	3,175	3,130	3,130	3,185	3,090	948,700
September 18, 2025	3,160	3,175	3,175	3,205	3,130	509,700
September 17, 2025	3,285	3,160	3,160	3,320	3,140	567,700
September 16, 2025	3,315	3,340	3,340	3,345	3,265	481,100
September 12, 2025	3,385	3,315	3,315	3,420	3,305	474,100
September 11, 2025	3,420	3,370	3,370	3,460	3,345	470,300
September 10, 2025	3,420	3,420	3,420	3,460	3,345	492,900
September 09, 2025	3,490	3,425	3,425	3,545	3,370	686,800
September 08, 2025	3,375	3,445	3,445	3,460	3,325	552,200
September 05, 2025	3,275	3,375	3,375	3,375	3,225	724,900

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