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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,661	2,676	2,676	2,690	2,652	17,400
December 04, 2025	2,656	2,684	2,684	2,691	2,640	23,100
December 03, 2025	2,628	2,656	2,656	2,668	2,626	29,900
December 02, 2025	2,650	2,635	2,635	2,651	2,632	16,600
December 01, 2025	2,711	2,650	2,650	2,711	2,650	18,900
November 28, 2025	2,675	2,705	2,705	2,707	2,675	29,400
November 27, 2025	2,694	2,681	2,681	2,701	2,670	21,700
November 26, 2025	2,660	2,694	2,694	2,698	2,657	41,200
November 25, 2025	2,698	2,659	2,659	2,713	2,642	44,500
November 21, 2025	2,600	2,669	2,669	2,669	2,600	28,800
November 20, 2025	2,597	2,616	2,616	2,616	2,589	30,000
November 19, 2025	2,596	2,582	2,582	2,600	2,566	33,500
November 18, 2025	2,600	2,579	2,579	2,600	2,572	29,200
November 17, 2025	2,623	2,600	2,600	2,623	2,585	30,500
November 14, 2025	2,610	2,601	2,601	2,629	2,600	20,900
November 13, 2025	2,628	2,624	2,624	2,635	2,608	22,800
November 12, 2025	2,617	2,614	2,614	2,643	2,602	44,500
November 11, 2025	2,605	2,617	2,617	2,620	2,572	26,800
November 10, 2025	2,617	2,609	2,609	2,659	2,598	28,900
November 07, 2025	2,576	2,605	2,605	2,605	2,562	34,000
November 06, 2025	2,581	2,584	2,584	2,599	2,562	31,900
November 05, 2025	2,581	2,584	2,584	2,599	2,562	56,600
November 04, 2025	2,596	2,573	2,573	2,610	2,557	93,000
October 31, 2025	2,660	2,729	2,729	2,745	2,659	59,900
October 30, 2025	2,660	2,729	2,729	2,745	2,659	241,800
October 29, 2025	2,715	2,665	2,665	2,715	2,665	33,300
October 28, 2025	2,760	2,715	2,715	2,761	2,715	31,000
October 27, 2025	2,738	2,755	2,755	2,757	2,720	17,900
October 24, 2025	2,735	2,711	2,711	2,735	2,692	25,700
October 23, 2025	2,716	2,715	2,715	2,746	2,701	25,100
October 22, 2025	2,680	2,714	2,714	2,714	2,672	31,700
October 21, 2025	2,675	2,672	2,672	2,689	2,650	22,400
October 20, 2025	2,652	2,661	2,661	2,661	2,632	27,000
October 17, 2025	2,602	2,608	2,608	2,616	2,582	20,700
October 16, 2025	2,642	2,611	2,611	2,667	2,600	26,200
October 15, 2025	2,629	2,624	2,624	2,658	2,616	24,300
October 14, 2025	2,591	2,603	2,603	2,624	2,581	44,200
October 10, 2025	2,645	2,599	2,599	2,652	2,590	42,600
October 09, 2025	2,656	2,668	2,668	2,682	2,646	30,800
October 08, 2025	2,700	2,655	2,655	2,732	2,655	37,700
October 07, 2025	2,676	2,689	2,689	2,689	2,637	52,600
October 06, 2025	2,708	2,675	2,675	2,710	2,640	57,200
October 03, 2025	2,650	2,630	2,630	2,689	2,626	46,300
October 02, 2025	2,713	2,664	2,664	2,738	2,651	56,000
October 01, 2025	2,810	2,709	2,709	2,810	2,695	63,700
September 30, 2025	2,893	2,810	2,810	2,893	2,810	33,600
September 29, 2025	2,798	2,862	2,862	2,873	2,794	165,700
September 26, 2025	2,853	2,868	2,868	2,884	2,830	235,800
September 25, 2025	2,879	2,858	2,858	2,879	2,850	57,100
September 24, 2025	2,853	2,867	2,867	2,882	2,842	55,600
September 22, 2025	2,900	2,885	2,885	2,923	2,885	42,400
September 19, 2025	2,930	2,900	2,900	2,949	2,887	43,700
September 18, 2025	2,944	2,931	2,931	2,945	2,910	32,800
September 17, 2025	2,944	2,931	2,931	2,945	2,910	50,500
September 16, 2025	2,976	2,944	2,944	2,985	2,921	61,900
September 12, 2025	2,953	2,934	2,934	2,974	2,929	39,500
September 11, 2025	2,955	2,952	2,952	2,968	2,925	29,700
September 10, 2025	2,953	2,957	2,957	2,961	2,940	26,600
September 09, 2025	2,980	2,952	2,952	3,010	2,951	59,800
September 08, 2025	2,939	2,973	2,973	2,975	2,935	113,500

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