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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tsubakimoto Chain Co. (6371.T) JPX