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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,200	2,222	2,222	2,228	2,187	144,300
December 03, 2025	2,197	2,181	2,181	2,207	2,174	130,900
December 02, 2025	2,211	2,194	2,194	2,220	2,183	164,900
December 01, 2025	2,254	2,203	2,203	2,264	2,194	193,700
November 28, 2025	2,197	2,257	2,257	2,261	2,183	339,600
November 27, 2025	2,182	2,190	2,190	2,192	2,171	168,700
November 26, 2025	2,173	2,180	2,180	2,191	2,159	189,500
November 25, 2025	2,174	2,149	2,149	2,174	2,135	191,700
November 21, 2025	2,100	2,150	2,150	2,150	2,098	264,700
November 20, 2025	2,132	2,104	2,104	2,132	2,104	146,100
November 19, 2025	2,094	2,089	2,089	2,102	2,068	186,500
November 18, 2025	2,113	2,094	2,094	2,126	2,090	125,700
November 17, 2025	2,124	2,130	2,130	2,138	2,121	97,500
November 14, 2025	2,119	2,125	2,125	2,146	2,117	153,600
November 13, 2025	2,159	2,152	2,152	2,168	2,140	142,800
November 12, 2025	2,131	2,147	2,147	2,166	2,129	125,900
November 11, 2025	2,146	2,119	2,119	2,147	2,106	113,600
November 10, 2025	2,135	2,142	2,142	2,151	2,120	140,800
November 07, 2025	2,117	2,124	2,124	2,124	2,106	145,700
November 06, 2025	2,119	2,124	2,124	2,149	2,108	190,300
November 05, 2025	2,119	2,124	2,124	2,149	2,108	378,200
November 04, 2025	2,083	2,100	2,100	2,103	2,039	456,200
October 31, 2025	2,178	2,162	2,162	2,196	2,147	286,400
October 30, 2025	2,190	2,211	2,211	2,211	2,178	187,600
October 29, 2025	2,211	2,167	2,167	2,211	2,167	175,700
October 28, 2025	2,252	2,199	2,199	2,256	2,190	173,900
October 27, 2025	2,266	2,278	2,278	2,278	2,253	158,900
October 24, 2025	2,220	2,235	2,235	2,252	2,220	139,900
October 23, 2025	2,200	2,218	2,218	2,227	2,192	128,000
October 22, 2025	2,195	2,216	2,216	2,218	2,190	291,600
October 21, 2025	2,200	2,194	2,194	2,220	2,184	210,000
October 20, 2025	2,169	2,190	2,190	2,200	2,150	249,500
October 17, 2025	2,120	2,119	2,119	2,132	2,113	125,900
October 16, 2025	2,141	2,120	2,120	2,147	2,104	164,800
October 15, 2025	2,127	2,136	2,136	2,144	2,119	155,000
October 14, 2025	2,081	2,094	2,094	2,129	2,081	310,300
October 10, 2025	2,176	2,089	2,089	2,181	2,089	242,500
October 09, 2025	2,160	2,205	2,205	2,205	2,151	272,100
October 08, 2025	2,161	2,147	2,147	2,173	2,147	158,600
October 07, 2025	2,152	2,160	2,160	2,166	2,141	160,200
October 06, 2025	2,190	2,147	2,147	2,190	2,129	200,800
October 03, 2025	2,105	2,118	2,118	2,120	2,105	117,100
October 02, 2025	2,114	2,098	2,098	2,127	2,087	231,800
October 01, 2025	2,130	2,105	2,105	2,135	2,088	265,900
September 30, 2025	2,140	2,149	2,149	2,159	2,133	181,600
September 29, 2025	2,158	2,152	2,152	2,167	2,133	220,100
September 26, 2025	2,172	2,190	2,190	2,202	2,172	318,500
September 25, 2025	2,182	2,172	2,172	2,184	2,165	164,600
September 24, 2025	2,171	2,160	2,160	2,173	2,156	168,500
September 22, 2025	2,164	2,167	2,167	2,183	2,163	136,900
September 19, 2025	2,170	2,169	2,169	2,200	2,165	387,500
September 18, 2025	2,162	2,158	2,158	2,168	2,143	153,800
September 17, 2025	2,170	2,151	2,151	2,183	2,143	186,100
September 16, 2025	2,170	2,184	2,184	2,194	2,167	186,100
September 12, 2025	2,200	2,178	2,178	2,207	2,177	202,000
September 11, 2025	2,175	2,187	2,187	2,194	2,175	150,400
September 10, 2025	2,191	2,176	2,176	2,196	2,173	166,900
September 09, 2025	2,211	2,191	2,191	2,223	2,187	278,600
September 08, 2025	2,224	2,202	2,202	2,233	2,197	188,100
September 05, 2025	2,186	2,213	2,213	2,226	2,186	301,500

Tsubakimoto Chain Co. (6371.T) JPX