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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	3,170	3,215	3,215	3,260	3,110	715,300
September 03, 2025	3,215	3,150	3,150	3,300	3,065	871,000
September 02, 2025	3,135	3,175	3,175	3,200	3,110	455,700
September 01, 2025	3,060	3,125	3,125	3,135	3,040	310,300
August 29, 2025	3,010	3,065	3,065	3,070	3,005	376,900
August 28, 2025	2,936	3,000	3,000	3,020	2,912	330,000
August 27, 2025	2,899	2,936	2,936	2,949	2,875	358,500
August 26, 2025	2,874	2,899	2,899	2,937	2,873	288,500
August 25, 2025	2,850	2,856	2,856	2,868	2,831	171,400
August 22, 2025	2,803	2,836	2,836	2,841	2,777	202,300
August 21, 2025	2,759	2,794	2,794	2,801	2,753	141,200
August 20, 2025	2,771	2,759	2,759	2,777	2,713	231,900
August 19, 2025	2,803	2,793	2,793	2,809	2,777	208,200
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

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