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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,240	2,258	2,258	2,260	2,240	7,900
August 15, 2025	2,254	2,236	2,236	2,256	2,234	10,700
August 14, 2025	2,253	2,259	2,259	2,265	2,252	5,700
August 13, 2025	2,268	2,264	2,264	2,278	2,256	5,100
August 12, 2025	2,292	2,265	2,265	2,292	2,252	9,900
August 08, 2025	2,266	2,299	2,299	2,299	2,258	13,500
August 07, 2025	2,245	2,265	2,265	2,265	2,239	7,900
August 06, 2025	2,238	2,239	2,239	2,242	2,234	4,100
August 05, 2025	2,240	2,238	2,238	2,243	2,234	2,900
August 04, 2025	2,238	2,234	2,234	2,240	2,231	4,400
August 01, 2025	2,238	2,244	2,244	2,246	2,232	5,000
July 31, 2025	2,239	2,238	2,238	2,243	2,231	9,200
July 30, 2025	2,229	2,225	2,225	2,233	2,222	15,300
July 29, 2025	2,231	2,229	2,229	2,238	2,229	3,200
July 28, 2025	2,231	2,231	2,231	2,238	2,227	3,100
July 25, 2025	2,231	2,231	2,231	2,240	2,231	3,000
July 24, 2025	2,240	2,231	2,231	2,258	2,227	12,600
July 23, 2025	2,238	2,237	2,237	2,238	2,228	6,900
July 22, 2025	2,228	2,227	2,227	2,234	2,227	3,100
July 18, 2025	2,238	2,228	2,228	2,238	2,225	7,500
July 17, 2025	2,231	2,238	2,238	2,239	2,230	2,100
July 16, 2025	2,239	2,232	2,232	2,245	2,232	2,700
July 15, 2025	2,241	2,236	2,236	2,245	2,236	1,900
July 14, 2025	2,252	2,241	2,241	2,255	2,241	4,000
July 11, 2025	2,235	2,240	2,240	2,249	2,235	2,000
July 10, 2025	2,243	2,235	2,235	2,254	2,235	16,300
July 09, 2025	2,241	2,232	2,232	2,245	2,232	4,200
July 08, 2025	2,232	2,228	2,228	2,238	2,226	5,600
July 07, 2025	2,245	2,235	2,235	2,245	2,232	2,800
July 04, 2025	2,247	2,245	2,245	2,247	2,228	2,700
July 03, 2025	2,230	2,247	2,247	2,249	2,230	4,300
July 02, 2025	2,226	2,230	2,230	2,236	2,226	3,300
July 01, 2025	2,222	2,226	2,226	2,241	2,222	2,100
June 30, 2025	2,247	2,222	2,222	2,247	2,222	5,200
June 27, 2025	2,260	2,247	2,247	2,260	2,230	5,000
June 26, 2025	2,234	2,232	2,232	2,248	2,230	5,100
June 25, 2025	2,245	2,242	2,242	2,245	2,225	22,000
June 24, 2025	2,250	2,241	2,241	2,268	2,236	5,000
June 23, 2025	2,253	2,243	2,243	2,255	2,231	7,900
June 20, 2025	2,201	2,282	2,282	2,282	2,192	68,700
June 19, 2025	2,208	2,201	2,201	2,210	2,201	4,300
June 18, 2025	2,200	2,208	2,208	2,209	2,196	9,200
June 17, 2025	2,200	2,204	2,204	2,204	2,189	7,600
June 16, 2025	2,164	2,190	2,190	2,200	2,160	17,400
June 13, 2025	2,149	2,128	2,128	2,149	2,120	27,000
June 12, 2025	2,183	2,150	2,150	2,184	2,120	23,300
June 11, 2025	2,205	2,184	2,184	2,210	2,182	12,300
June 10, 2025	2,201	2,200	2,200	2,223	2,200	6,200
June 09, 2025	2,239	2,190	2,190	2,239	2,185	14,400
June 06, 2025	2,234	2,220	2,220	2,239	2,220	4,000
June 05, 2025	2,239	2,234	2,234	2,245	2,232	7,200
June 04, 2025	2,234	2,246	2,246	2,267	2,234	6,000
June 03, 2025	2,223	2,245	2,245	2,249	2,215	10,500
June 02, 2025	2,236	2,230	2,230	2,250	2,230	4,600
May 30, 2025	2,228	2,236	2,236	2,250	2,224	7,100
May 29, 2025	2,242	2,241	2,241	2,249	2,230	6,300
May 28, 2025	2,259	2,242	2,242	2,259	2,226	5,500
May 27, 2025	2,244	2,252	2,252	2,252	2,235	5,700
May 26, 2025	2,253	2,244	2,244	2,266	2,242	5,100
May 23, 2025	2,245	2,254	2,254	2,255	2,238	4,800

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