Tsurumi Manufacturing Co., Ltd. - 6351.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,926	1,943	1,943	1,956	1,926	55,100
October 29, 2025	1,954	1,932	1,932	1,956	1,932	35,900
October 28, 2025	2,040	1,954	1,954	2,040	1,953	43,400
October 27, 2025	2,046	2,052	2,052	2,053	2,033	22,700
October 24, 2025	2,035	2,017	2,017	2,037	2,013	26,600
October 23, 2025	2,012	2,016	2,016	2,044	1,995	30,000
October 22, 2025	2,009	2,023	2,023	2,023	1,984	44,500
October 21, 2025	2,023	2,005	2,005	2,033	1,989	53,800
October 20, 2025	2,020	2,015	2,015	2,047	2,006	32,000
October 17, 2025	1,990	2,000	2,000	2,000	1,975	18,900
October 16, 2025	2,056	2,000	2,000	2,056	1,996	22,800
October 15, 2025	1,992	2,022	2,022	2,022	1,992	32,700
October 14, 2025	1,928	1,975	1,975	1,977	1,928	40,600
October 10, 2025	2,025	1,968	1,968	2,025	1,968	55,700
October 09, 2025	2,053	2,060	2,060	2,068	2,043	30,100
October 08, 2025	2,091	2,043	2,043	2,109	2,043	28,100
October 07, 2025	2,090	2,091	2,091	2,109	2,079	34,100
October 06, 2025	2,117	2,095	2,095	2,117	2,065	51,000
October 03, 2025	2,037	2,017	2,017	2,087	2,016	23,000
October 02, 2025	2,021	2,054	2,054	2,100	2,000	61,900
October 01, 2025	2,000	1,995	1,995	2,040	1,950	66,100
September 30, 2025	2,050	2,015	2,015	2,092	2,015	49,600
September 29, 2025	1,992	2,100	2,100	2,100	1,992	43,900
September 26, 2025	2,005	2,055	2,042	2,055	2,005	163,600
September 25, 2025	1,985	2,020	2,007.21	2,032.5	1,985	80,000
September 24, 2025	2,010	1,967.5	1,955.05	2,015	1,967.5	142,400
September 22, 2025	2,017.5	1,997.5	1,984.86	2,052.5	1,997.5	68,000
September 19, 2025	2,032.5	2,032.5	2,019.63	2,072.5	2,015	164,400
September 18, 2025	2,010	2,007.5	1,994.79	2,010	1,980	74,000
September 17, 2025	2,025	1,995	1,982.37	2,030	1,990	64,400
September 16, 2025	2,017.5	2,052.5	2,039.51	2,055	2,015	53,600
September 12, 2025	1,995	2,002.5	1,989.82	2,015	1,990	74,400
September 11, 2025	1,987.5	1,987.5	1,974.92	2,000	1,975	37,200
September 10, 2025	2,012.5	1,982.5	1,969.95	2,012.5	1,977.5	42,000
September 09, 2025	1,995	1,987.5	1,974.92	2,017.5	1,982.5	44,400
September 08, 2025	1,955	1,970	1,957.53	1,985	1,955	47,200
September 05, 2025	1,950	1,955	1,942.62	1,967.5	1,905	60,000
September 04, 2025	1,950	1,940	1,927.72	1,965	1,922.5	75,600
September 03, 2025	1,927.5	1,952.5	1,940.14	1,962.5	1,927.5	82,000
September 02, 2025	1,957.5	1,927.5	1,915.3	1,960	1,927.5	53,600
September 01, 2025	1,957.5	1,932.5	1,920.27	1,992.5	1,925	64,400
August 29, 2025	1,970	1,970	1,957.53	1,990	1,960	31,600
August 28, 2025	2,012.5	1,970	1,957.53	2,012.5	1,965	30,600
August 27, 2025	2,052.5	2,000	1,987.34	2,055	2,000	51,000
August 26, 2025	1,962.5	2,082.5	2,069.32	2,082.5	1,952.5	101,000
August 25, 2025	1,987.5	1,967.5	1,955.05	1,995	1,960	33,600
August 22, 2025	1,987.5	1,982.5	1,969.95	2,000	1,975	23,600
August 21, 2025	1,982.5	1,987.5	1,974.92	1,997.5	1,977.5	22,200
August 20, 2025	2,002.5	1,990	1,977.4	2,005	1,982.5	26,200
August 19, 2025	1,982.5	1,990	1,977.4	2,007.5	1,982.5	33,600
August 18, 2025	2,000	1,995	1,982.37	2,012.5	1,985	40,400
August 15, 2025	2,015	2,000	1,987.34	2,015	1,992.5	34,000
August 14, 2025	2,025	2,025	2,012.18	2,035	2,000	33,600
August 13, 2025	2,062.5	2,052.5	2,039.51	2,072.5	2,025	60,400
August 12, 2025	2,102.5	2,052.5	2,039.51	2,125	2,027.5	57,200
August 08, 2025	2,062.5	2,090	2,076.77	2,140	2,042.5	90,200
August 07, 2025	2,035	2,062.5	2,049.44	2,080	2,035	37,600
August 06, 2025	2,027.5	2,035	2,022.12	2,060	2,027.5	38,000
August 05, 2025	2,025	2,017.5	2,004.73	2,045	2,005	27,200
August 04, 2025	1,955	2,007.5	1,994.79	2,015	1,942.5	44,000

Tsurumi Manufacturing Co., Ltd. (6351.T) JPX