Tsubakimoto Chain Co. - 6371.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,127	2,138	2,137	2,144	2,122	168,800
August 15, 2025	2,136	2,135	2,135	2,141	2,122	236,600
August 14, 2025	2,156	2,136	2,136	2,173	2,131	222,400
August 13, 2025	2,173	2,174	2,174	2,186	2,157	209,800
August 12, 2025	2,176	2,163	2,163	2,187	2,159	270,500
August 08, 2025	2,165	2,176	2,176	2,192	2,156	291,600
August 07, 2025	2,143	2,165	2,165	2,183	2,130	323,100
August 06, 2025	2,188	2,167	2,167	2,188	2,151	283,500
August 05, 2025	2,170	2,197	2,197	2,251	2,136	564,400
August 04, 2025	2,187	2,140	2,140	2,192	2,116	689,500
August 01, 2025	2,150	2,272	2,272	2,310	2,150	823,700
July 31, 2025	2,127	2,128	2,128	2,141	2,071	650,400
July 30, 2025	2,072	2,113	2,113	2,129	2,068	462,600
July 29, 2025	2,044	2,096	2,096	2,108	2,023	437,100
July 28, 2025	2,050	2,047	2,047	2,077	2,046	383,000
July 25, 2025	2,042	2,035	2,035	2,055	2,021	468,200
July 24, 2025	1,936	2,030	2,030	2,032	1,935	655,400
July 23, 2025	1,890	1,913	1,913	1,926	1,885	332,900
July 22, 2025	1,881	1,872	1,872	1,897	1,858	241,400
July 18, 2025	1,880	1,881	1,881	1,881	1,869	168,600
July 17, 2025	1,851	1,869	1,869	1,875	1,849	130,000
July 16, 2025	1,861	1,864	1,864	1,871	1,854	124,100
July 15, 2025	1,855	1,860	1,860	1,862	1,850	148,800
July 14, 2025	1,845	1,858	1,858	1,866	1,844	110,900
July 11, 2025	1,830	1,845	1,845	1,846	1,830	178,500
July 10, 2025	1,825	1,820	1,820	1,826	1,811	221,100
July 09, 2025	1,808	1,825	1,825	1,835	1,808	220,700
July 08, 2025	1,807	1,807	1,807	1,810	1,797	190,500
July 07, 2025	1,816	1,795	1,795	1,820	1,793	174,300
July 04, 2025	1,797	1,818	1,818	1,820	1,793	262,500
July 03, 2025	1,783	1,794	1,794	1,796	1,777	277,500
July 02, 2025	1,782	1,801	1,801	1,804	1,780	224,400
July 01, 2025	1,790	1,787	1,787	1,798	1,778	171,200
June 30, 2025	1,803	1,797	1,797	1,812	1,792	243,900
June 27, 2025	1,794	1,798	1,798	1,802	1,784	187,300
June 26, 2025	1,771	1,777	1,777	1,780	1,769	161,600
June 25, 2025	1,767	1,762	1,762	1,767	1,749	131,600
June 24, 2025	1,770	1,763	1,763	1,783	1,755	182,000
June 23, 2025	1,750	1,746	1,746	1,751	1,736	163,300
June 20, 2025	1,760	1,755	1,755	1,773	1,755	356,600
June 19, 2025	1,784	1,770	1,770	1,787	1,767	139,800
June 18, 2025	1,790	1,784	1,784	1,793	1,783	145,100
June 17, 2025	1,791	1,798	1,798	1,800	1,790	130,700
June 16, 2025	1,812	1,796	1,796	1,815	1,790	192,200
June 13, 2025	1,815	1,800	1,800	1,819	1,797	226,600
June 12, 2025	1,810	1,809	1,809	1,820	1,796	169,500
June 11, 2025	1,810	1,822	1,822	1,822	1,803	140,200
June 10, 2025	1,809	1,803	1,803	1,825	1,803	221,000
June 09, 2025	1,814	1,809	1,809	1,814	1,801	100,600
June 06, 2025	1,814	1,804	1,804	1,817	1,804	152,800
June 05, 2025	1,799	1,807	1,807	1,808	1,796	143,500
June 04, 2025	1,818	1,807	1,807	1,825	1,807	182,400
June 03, 2025	1,828	1,821	1,821	1,828	1,808	138,700
June 02, 2025	1,825	1,825	1,825	1,840	1,812	167,800
May 30, 2025	1,806	1,823	1,823	1,826	1,803	224,300
May 29, 2025	1,828	1,827	1,827	1,832	1,817	151,000
May 28, 2025	1,821	1,823	1,823	1,830	1,811	188,100
May 27, 2025	1,795	1,805	1,805	1,810	1,786	127,700
May 26, 2025	1,809	1,802	1,802	1,810	1,795	148,300
May 23, 2025	1,794	1,804	1,804	1,814	1,794	184,100

Tsubakimoto Chain Co. (6371.T) JPX