Tsutsumi Jewelry Co.,Ltd. - 7937.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,755	2,680	2,680	2,880	2,636	30,200
December 03, 2025	2,595	2,741	2,741	2,799	2,595	27,200
December 02, 2025	2,467	2,593	2,593	2,630	2,467	19,800
December 01, 2025	2,471	2,467	2,467	2,498	2,460	6,300
November 28, 2025	2,441	2,471	2,471	2,497	2,440	6,300
November 27, 2025	2,422	2,441	2,441	2,460	2,419	6,800
November 26, 2025	2,401	2,443	2,443	2,443	2,401	3,000
November 25, 2025	2,418	2,408	2,408	2,437	2,404	5,500
November 21, 2025	2,410	2,443	2,443	2,449	2,410	5,500
November 20, 2025	2,429	2,413	2,413	2,429	2,406	2,300
November 19, 2025	2,374	2,427	2,427	2,433	2,374	6,700
November 18, 2025	2,370	2,400	2,400	2,400	2,370	7,200
November 17, 2025	2,396	2,399	2,399	2,399	2,382	5,800
November 14, 2025	2,339	2,370	2,370	2,397	2,323	8,300
November 13, 2025	2,312	2,344	2,344	2,358	2,311	6,700
November 12, 2025	2,300	2,316	2,316	2,332	2,295	3,500
November 11, 2025	2,316	2,296	2,296	2,331	2,290	6,200
November 10, 2025	2,362	2,314	2,314	2,362	2,306	6,100
November 07, 2025	2,286	2,330	2,330	2,371	2,286	10,400
November 06, 2025	2,271	2,316	2,316	2,344	2,271	6,400
November 05, 2025	2,271	2,316	2,316	2,344	2,271	8,800
November 04, 2025	2,272	2,268	2,268	2,296	2,264	8,800
October 31, 2025	2,265	2,262	2,262	2,270	2,255	3,500
October 30, 2025	2,265	2,262	2,262	2,270	2,255	12,200
October 29, 2025	2,335	2,304	2,304	2,347	2,304	7,300
October 28, 2025	2,311	2,335	2,335	2,343	2,311	4,000
October 27, 2025	2,318	2,329	2,329	2,340	2,303	7,400
October 24, 2025	2,344	2,318	2,318	2,344	2,297	3,600
October 23, 2025	2,272	2,319	2,319	2,346	2,270	9,500
October 22, 2025	2,256	2,297	2,297	2,297	2,246	52,800
October 21, 2025	2,270	2,263	2,263	2,276	2,260	7,500
October 20, 2025	2,255	2,253	2,253	2,290	2,240	10,900
October 17, 2025	2,216	2,245	2,245	2,254	2,216	9,900
October 16, 2025	2,210	2,212	2,212	2,213	2,201	2,600
October 15, 2025	2,202	2,201	2,201	2,219	2,200	3,800
October 14, 2025	2,212	2,202	2,202	2,219	2,196	6,900
October 10, 2025	2,226	2,218	2,218	2,226	2,208	7,200
October 09, 2025	2,234	2,230	2,230	2,234	2,229	5,800
October 08, 2025	2,231	2,232	2,232	2,248	2,231	3,400
October 07, 2025	2,230	2,240	2,240	2,248	2,230	4,900
October 06, 2025	2,234	2,230	2,230	2,240	2,222	7,100
October 03, 2025	2,220	2,225	2,225	2,235	2,220	2,000
October 02, 2025	2,233	2,227	2,227	2,238	2,218	7,100
October 01, 2025	2,236	2,224	2,224	2,237	2,220	6,000
September 30, 2025	2,245	2,230	2,230	2,245	2,225	8,100
September 29, 2025	2,236	2,238	2,238	2,252	2,232	7,600
September 26, 2025	2,263	2,292	2,292	2,292	2,261	8,000
September 25, 2025	2,249	2,263	2,263	2,263	2,246	8,800
September 24, 2025	2,271	2,247	2,247	2,278	2,244	14,300
September 22, 2025	2,275	2,271	2,271	2,298	2,271	5,200
September 19, 2025	2,286	2,267	2,267	2,308	2,264	11,700
September 18, 2025	2,270	2,279	2,279	2,283	2,263	3,600
September 17, 2025	2,266	2,270	2,270	2,282	2,258	4,500
September 16, 2025	2,278	2,280	2,280	2,290	2,278	4,200
September 12, 2025	2,257	2,269	2,269	2,280	2,255	7,200
September 11, 2025	2,261	2,257	2,257	2,264	2,257	4,500
September 10, 2025	2,258	2,260	2,260	2,265	2,258	3,600
September 09, 2025	2,269	2,260	2,260	2,269	2,252	3,400
September 08, 2025	2,256	2,269	2,269	2,275	2,256	2,200
September 05, 2025	2,249	2,261	2,261	2,261	2,247	6,500

Tsutsumi Jewelry Co.,Ltd. (7937.T) JPX