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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,183	2,177	2,177	2,200	2,175	176,800
September 03, 2025	2,211	2,183	2,183	2,233	2,181	250,200
September 02, 2025	2,173	2,204	2,204	2,208	2,173	215,100
September 01, 2025	2,200	2,172	2,172	2,202	2,163	198,000
August 29, 2025	2,186	2,212	2,212	2,236	2,186	329,700
August 28, 2025	2,170	2,192	2,192	2,192	2,155	185,500
August 27, 2025	2,202	2,185	2,185	2,216	2,184	278,200
August 26, 2025	2,153	2,192	2,192	2,223	2,146	453,000
August 25, 2025	2,136	2,143	2,143	2,148	2,127	195,300
August 22, 2025	2,117	2,136	2,136	2,136	2,105	225,300
August 21, 2025	2,121	2,118	2,118	2,125	2,104	247,200
August 20, 2025	2,149	2,125	2,125	2,153	2,125	197,800
August 19, 2025	2,138	2,144	2,144	2,144	2,123	183,500
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

Tsubakimoto Chain Co. (6371.T) JPX