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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,335	3,330	3,330	3,400	3,300	139,800
February 19, 2026	3,300	3,390	3,390	3,390	3,255	174,200
February 18, 2026	3,345	3,335	3,335	3,400	3,315	136,400
February 17, 2026	3,360	3,330	3,330	3,360	3,295	120,000
February 16, 2026	3,320	3,380	3,380	3,395	3,270	169,300
February 13, 2026	3,360	3,285	3,285	3,375	3,230	191,400
February 12, 2026	3,285	3,380	3,380	3,380	3,235	245,600
February 10, 2026	3,200	3,295	3,295	3,310	3,170	290,500
February 09, 2026	3,205	3,170	3,170	3,220	3,105	292,600
February 06, 2026	3,025	3,170	3,170	3,250	2,945	588,500
February 05, 2026	3,070	3,025	3,025	3,070	2,987	105,700
February 04, 2026	3,020	3,030	3,030	3,060	3,005	117,800
February 03, 2026	2,989	3,020	3,020	3,040	2,958	167,000
February 02, 2026	2,995	2,962	2,962	3,030	2,943	153,900
January 30, 2026	2,970	2,971	2,971	2,999	2,938	152,000
January 29, 2026	2,930	2,967	2,967	2,967	2,863	380,700
January 28, 2026	2,997	2,946	2,946	2,997	2,945	124,200
January 27, 2026	2,985	3,010	3,010	3,030	2,960	114,900
January 26, 2026	3,005	3,015	3,015	3,060	2,988	152,600
January 23, 2026	3,090	3,050	3,050	3,125	3,050	110,500
January 22, 2026	3,050	3,100	3,100	3,120	3,050	133,900
January 21, 2026	2,985	3,050	3,050	3,070	2,970	136,600
January 20, 2026	3,095	3,055	3,055	3,095	3,015	173,300
January 19, 2026	3,140	3,100	3,100	3,195	3,065	181,900
January 16, 2026	3,085	3,115	3,115	3,130	3,055	145,100
January 15, 2026	3,035	3,080	3,080	3,090	3,025	122,400
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

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