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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tsubakimoto Chain Co. (6371.T) JPX