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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,241	2,245	2,245	2,250	2,240	7,900
September 03, 2025	2,238	2,250	2,250	2,250	2,238	7,900
September 02, 2025	2,250	2,238	2,238	2,250	2,238	2,900
September 01, 2025	2,250	2,248	2,248	2,257	2,234	5,400
August 29, 2025	2,246	2,247	2,247	2,250	2,233	11,000
August 28, 2025	2,239	2,235	2,235	2,240	2,235	5,000
August 27, 2025	2,235	2,234	2,234	2,238	2,230	5,100
August 26, 2025	2,242	2,235	2,235	2,242	2,224	6,700
August 25, 2025	2,242	2,247	2,247	2,247	2,238	3,700
August 22, 2025	2,251	2,246	2,246	2,252	2,236	8,400
August 21, 2025	2,255	2,251	2,251	2,255	2,241	1,600
August 20, 2025	2,259	2,255	2,255	2,270	2,251	4,000
August 19, 2025	2,260	2,260	2,260	2,260	2,246	5,000
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

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