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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,620	2,610	2,610	2,624	2,604	151,600
February 19, 2026	2,610	2,642	2,642	2,652	2,610	134,800
February 18, 2026	2,598	2,609	2,609	2,619	2,585	112,300
February 17, 2026	2,560	2,576	2,576	2,588	2,548	101,700
February 16, 2026	2,564	2,563	2,563	2,576	2,543	142,800
February 13, 2026	2,603	2,564	2,564	2,614	2,541	143,300
February 12, 2026	2,595	2,622	2,622	2,643	2,595	215,800
February 10, 2026	2,573	2,595	2,595	2,615	2,570	250,000
February 09, 2026	2,573	2,563	2,563	2,580	2,499	284,800
February 06, 2026	2,462	2,473	2,473	2,494	2,460	133,600
February 05, 2026	2,500	2,480	2,480	2,509	2,473	147,300
February 04, 2026	2,442	2,462	2,462	2,482	2,437	159,200
February 03, 2026	2,393	2,440	2,440	2,441	2,387	156,000
February 02, 2026	2,409	2,371	2,371	2,421	2,367	156,300
January 30, 2026	2,356	2,367	2,367	2,379	2,337	132,800
January 29, 2026	2,346	2,350	2,350	2,359	2,312	143,700
January 28, 2026	2,352	2,359	2,359	2,366	2,339	144,100
January 27, 2026	2,375	2,384	2,384	2,400	2,366	135,300
January 26, 2026	2,395	2,385	2,385	2,405	2,377	145,400
January 23, 2026	2,455	2,445	2,445	2,460	2,436	109,100
January 22, 2026	2,412	2,442	2,442	2,449	2,396	157,300
January 21, 2026	2,350	2,385	2,385	2,385	2,345	187,900
January 20, 2026	2,421	2,415	2,415	2,433	2,397	158,600
January 19, 2026	2,441	2,443	2,443	2,461	2,413	119,200
January 16, 2026	2,410	2,452	2,452	2,464	2,410	123,800
January 15, 2026	2,427	2,423	2,423	2,445	2,416	116,100
January 14, 2026	2,388	2,445	2,445	2,455	2,387	206,400
January 13, 2026	2,399	2,385	2,385	2,399	2,373	164,300
January 09, 2026	2,345	2,345	2,345	2,366	2,336	143,200
January 08, 2026	2,333	2,328	2,328	2,357	2,328	150,400
January 07, 2026	2,326	2,357	2,357	2,368	2,326	201,200
January 06, 2026	2,335	2,347	2,347	2,373	2,334	180,900
January 05, 2026	2,330	2,319	2,319	2,346	2,301	416,600
December 30, 2025	2,307	2,313	2,313	2,320	2,297	98,300
December 29, 2025	2,308	2,320	2,320	2,320	2,292	171,800
December 26, 2025	2,290	2,288	2,288	2,310	2,270	526,900
December 25, 2025	2,294	2,273	2,273	2,294	2,257	213,900
December 24, 2025	2,256	2,277	2,277	2,280	2,254	206,100
December 23, 2025	2,241	2,257	2,257	2,267	2,237	143,200
December 22, 2025	2,250	2,263	2,263	2,269	2,242	217,300
December 19, 2025	2,223	2,252	2,252	2,263	2,215	260,700
December 18, 2025	2,214	2,217	2,217	2,224	2,206	111,500
December 17, 2025	2,239	2,220	2,220	2,244	2,202	162,800
December 16, 2025	2,294	2,239	2,239	2,294	2,239	181,600
December 15, 2025	2,300	2,294	2,294	2,318	2,285	137,100
December 12, 2025	2,290	2,309	2,309	2,317	2,281	245,700
December 11, 2025	2,289	2,257	2,257	2,299	2,253	226,900
December 10, 2025	2,253	2,233	2,233	2,255	2,225	193,200
December 09, 2025	2,213	2,231	2,231	2,244	2,208	146,700
December 08, 2025	2,224	2,216	2,216	2,235	2,199	139,700
December 05, 2025	2,222	2,226	2,226	2,237	2,212	97,100
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

Tsubakimoto Chain Co. (6371.T) JPX