Tsubakimoto Kogyo Co., Ltd. - 8052.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,796	2,758	2,758	2,805	2,750	31,300
August 15, 2025	2,820	2,789	2,789	2,830	2,780	29,800
August 14, 2025	2,800	2,814	2,814	2,815	2,770	32,000
August 13, 2025	2,785	2,814	2,814	2,830	2,750	40,700
August 12, 2025	2,777	2,780	2,780	2,782	2,742	50,100
August 08, 2025	2,749	2,755	2,755	2,758	2,720	28,300
August 07, 2025	2,713	2,724	2,724	2,738	2,700	25,800
August 06, 2025	2,673	2,714	2,714	2,735	2,671	44,400
August 05, 2025	2,673	2,659	2,659	2,673	2,645	33,100
August 04, 2025	2,651	2,681	2,681	2,693	2,631	35,500
August 01, 2025	2,698	2,697	2,697	2,730	2,686	33,000
July 31, 2025	2,664	2,675	2,675	2,686	2,618	49,600
July 30, 2025	2,572	2,659	2,659	2,683	2,565	65,100
July 29, 2025	2,538	2,578	2,578	2,579	2,528	25,100
July 28, 2025	2,615	2,571	2,571	2,626	2,542	80,200
July 25, 2025	2,603	2,614	2,614	2,638	2,583	56,000
July 24, 2025	2,576	2,596	2,596	2,605	2,571	29,700
July 23, 2025	2,548	2,576	2,576	2,576	2,524	50,400
July 22, 2025	2,497	2,532	2,532	2,544	2,483	31,600
July 18, 2025	2,515	2,497	2,497	2,521	2,488	25,700
July 17, 2025	2,486	2,509	2,509	2,510	2,470	32,900
July 16, 2025	2,465	2,484	2,484	2,497	2,465	31,100
July 15, 2025	2,465	2,468	2,468	2,472	2,450	14,900
July 14, 2025	2,470	2,467	2,467	2,481	2,446	30,700
July 11, 2025	2,445	2,466	2,466	2,474	2,445	25,900
July 10, 2025	2,455	2,445	2,445	2,455	2,433	19,600
July 09, 2025	2,432	2,450	2,450	2,457	2,432	27,500
July 08, 2025	2,430	2,431	2,431	2,439	2,393	29,300
July 07, 2025	2,460	2,414	2,414	2,463	2,414	17,400
July 04, 2025	2,440	2,440	2,440	2,470	2,436	22,900
July 03, 2025	2,402	2,420	2,420	2,428	2,402	15,500
July 02, 2025	2,410	2,402	2,402	2,436	2,402	20,200
July 01, 2025	2,420	2,402	2,402	2,420	2,382	21,900
June 30, 2025	2,400	2,415	2,415	2,427	2,392	29,300
June 27, 2025	2,335	2,390	2,390	2,398	2,335	31,500
June 26, 2025	2,328	2,335	2,335	2,339	2,322	11,400
June 25, 2025	2,324	2,321	2,321	2,324	2,299	22,000
June 24, 2025	2,351	2,324	2,324	2,351	2,320	8,700
June 23, 2025	2,339	2,328	2,328	2,345	2,324	10,800
June 20, 2025	2,339	2,333	2,333	2,384	2,330	81,600
June 19, 2025	2,330	2,330	2,330	2,345	2,324	12,900
June 18, 2025	2,314	2,340	2,340	2,350	2,314	18,500
June 17, 2025	2,309	2,321	2,321	2,345	2,309	24,300
June 16, 2025	2,318	2,309	2,309	2,328	2,303	15,800
June 13, 2025	2,350	2,305	2,305	2,350	2,295	21,300
June 12, 2025	2,330	2,333	2,333	2,365	2,330	27,800
June 11, 2025	2,300	2,330	2,330	2,345	2,300	31,100
June 10, 2025	2,305	2,280	2,280	2,322	2,280	18,400
June 09, 2025	2,292	2,299	2,299	2,308	2,290	16,600
June 06, 2025	2,264	2,290	2,290	2,295	2,263	24,800
June 05, 2025	2,292	2,264	2,264	2,292	2,261	14,100
June 04, 2025	2,255	2,293	2,293	2,297	2,254	17,900
June 03, 2025	2,276	2,260	2,260	2,280	2,259	19,100
June 02, 2025	2,285	2,276	2,276	2,300	2,276	15,500
May 30, 2025	2,253	2,294	2,294	2,294	2,253	17,900
May 29, 2025	2,249	2,273	2,273	2,278	2,249	15,800
May 28, 2025	2,274	2,262	2,262	2,300	2,261	24,200
May 27, 2025	2,238	2,260	2,260	2,282	2,238	21,200
May 26, 2025	2,222	2,250	2,250	2,262	2,222	22,200
May 23, 2025	2,223	2,229	2,229	2,230	2,213	13,700

Tsubakimoto Kogyo Co., Ltd. (8052.T) JPX