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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,000	2,963	2,963	3,000	2,900	12,100
February 19, 2026	3,075	3,030	3,030	3,075	3,005	8,900
February 18, 2026	3,105	3,085	3,085	3,130	3,055	8,700
February 17, 2026	3,250	3,115	3,115	3,260	3,095	20,400
February 16, 2026	3,140	3,220	3,220	3,255	3,110	19,300
February 13, 2026	3,135	3,110	3,110	3,150	3,090	15,300
February 12, 2026	3,000	3,085	3,085	3,105	2,993	27,400
February 10, 2026	2,950	2,972	2,972	3,000	2,950	8,000
February 09, 2026	2,950	2,970	2,970	3,015	2,904	31,900
February 06, 2026	2,738	2,901	2,901	3,000	2,734	43,500
February 05, 2026	2,730	2,764	2,764	2,801	2,730	7,900
February 04, 2026	2,690	2,722	2,722	2,736	2,666	10,300
February 03, 2026	2,651	2,703	2,703	2,717	2,643	8,200
February 02, 2026	2,624	2,642	2,642	2,669	2,624	9,200
January 30, 2026	2,632	2,637	2,637	2,658	2,627	10,800
January 29, 2026	2,625	2,610	2,610	2,625	2,596	11,000
January 28, 2026	2,658	2,610	2,610	2,658	2,603	13,600
January 27, 2026	2,691	2,668	2,668	2,691	2,660	6,700
January 26, 2026	2,696	2,704	2,704	2,705	2,673	10,200
January 23, 2026	2,679	2,715	2,715	2,750	2,679	13,400
January 22, 2026	2,671	2,686	2,686	2,707	2,671	6,200
January 21, 2026	2,672	2,648	2,648	2,672	2,645	4,200
January 20, 2026	2,671	2,679	2,679	2,689	2,662	7,700
January 19, 2026	2,700	2,672	2,672	2,700	2,653	19,500
January 16, 2026	2,728	2,704	2,704	2,731	2,666	13,900
January 15, 2026	2,760	2,731	2,731	2,760	2,722	9,800
January 14, 2026	2,683	2,747	2,747	2,747	2,682	7,000
January 13, 2026	2,750	2,707	2,707	2,750	2,683	12,500
January 09, 2026	2,676	2,681	2,681	2,703	2,676	8,600
January 08, 2026	2,627	2,671	2,671	2,689	2,627	9,800
January 07, 2026	2,605	2,626	2,626	2,638	2,603	4,300
January 06, 2026	2,639	2,633	2,633	2,639	2,615	5,400
January 05, 2026	2,580	2,601	2,601	2,604	2,551	9,000
December 30, 2025	2,560	2,548	2,548	2,561	2,540	9,700
December 29, 2025	2,538	2,548	2,548	2,548	2,513	7,300
December 26, 2025	2,612	2,538	2,538	2,612	2,519	31,900
December 25, 2025	2,585	2,614	2,614	2,614	2,546	27,100
December 24, 2025	2,570	2,558	2,558	2,571	2,558	5,200
December 23, 2025	2,594	2,571	2,571	2,602	2,565	8,200
December 22, 2025	2,655	2,600	2,600	2,660	2,600	8,600
December 19, 2025	2,705	2,665	2,665	2,708	2,623	9,000
December 18, 2025	2,615	2,681	2,681	2,705	2,592	8,900
December 17, 2025	2,591	2,603	2,603	2,610	2,591	2,400
December 16, 2025	2,601	2,590	2,590	2,605	2,578	4,600
December 15, 2025	2,541	2,601	2,601	2,633	2,541	3,100
December 12, 2025	2,579	2,570	2,570	2,605	2,556	6,800
December 11, 2025	2,610	2,552	2,552	2,640	2,530	9,300
December 10, 2025	2,530	2,618	2,618	2,646	2,530	7,200
December 09, 2025	2,532	2,517	2,517	2,532	2,486	15,100
December 08, 2025	2,560	2,542	2,542	2,604	2,521	12,400
December 05, 2025	2,650	2,572	2,572	2,660	2,568	21,600
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

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