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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,040	3,000	3,000	3,040	2,995	21,300
February 19, 2026	3,025	3,050	3,050	3,055	3,020	23,500
February 18, 2026	3,005	3,025	3,025	3,030	2,995	27,400
February 17, 2026	2,980	2,976	2,976	3,005	2,960	18,500
February 16, 2026	2,980	2,978	2,978	2,985	2,942	20,100
February 13, 2026	3,025	2,982	2,982	3,035	2,948	31,300
February 12, 2026	2,988	3,020	3,020	3,050	2,980	39,000
February 10, 2026	2,973	2,984	2,984	2,999	2,948	22,600
February 09, 2026	2,956	2,947	2,947	2,973	2,914	42,800
February 06, 2026	2,948	2,914	2,914	2,957	2,900	36,500
February 05, 2026	2,915	2,948	2,948	2,960	2,915	42,900
February 04, 2026	2,842	2,876	2,876	2,889	2,835	23,600
February 03, 2026	2,870	2,847	2,847	2,870	2,825	36,900
February 02, 2026	2,815	2,835	2,835	2,900	2,795	67,100
January 30, 2026	2,853	2,856	2,856	2,857	2,813	24,600
January 29, 2026	2,849	2,853	2,853	2,861	2,809	38,000
January 28, 2026	2,867	2,827	2,827	2,894	2,827	30,200
January 27, 2026	2,856	2,886	2,886	2,904	2,854	40,700
January 26, 2026	2,938	2,884	2,884	2,942	2,862	82,500
January 23, 2026	2,962	2,966	2,966	2,966	2,940	24,000
January 22, 2026	2,902	2,940	2,940	2,947	2,895	44,100
January 21, 2026	2,899	2,891	2,891	2,905	2,877	38,100
January 20, 2026	2,980	2,920	2,920	2,980	2,905	70,000
January 19, 2026	3,010	2,976	2,976	3,020	2,957	28,400
January 16, 2026	2,962	3,005	3,005	3,005	2,948	32,900
January 15, 2026	2,983	2,976	2,976	2,999	2,966	30,100
January 14, 2026	2,956	2,983	2,983	2,989	2,950	30,300
January 13, 2026	2,984	2,951	2,951	2,985	2,940	36,900
January 09, 2026	2,946	2,939	2,939	2,950	2,923	25,100
January 08, 2026	2,951	2,904	2,904	2,957	2,904	33,900
January 07, 2026	2,940	2,950	2,950	2,986	2,930	34,600
January 06, 2026	2,903	2,948	2,948	2,949	2,903	29,100
January 05, 2026	2,900	2,897	2,897	2,903	2,873	27,700
December 30, 2025	2,901	2,884	2,884	2,901	2,870	23,400
December 29, 2025	2,860	2,882	2,882	2,882	2,852	37,600
December 26, 2025	2,846	2,838	2,838	2,846	2,823	20,600
December 25, 2025	2,821	2,829	2,829	2,837	2,810	25,900
December 24, 2025	2,845	2,815	2,815	2,845	2,811	22,600
December 23, 2025	2,821	2,832	2,832	2,841	2,815	30,900
December 22, 2025	2,799	2,813	2,813	2,813	2,787	32,200
December 19, 2025	2,771	2,778	2,778	2,782	2,762	42,400
December 18, 2025	2,750	2,771	2,771	2,772	2,717	38,900
December 17, 2025	2,764	2,730	2,730	2,775	2,730	20,900
December 16, 2025	2,771	2,743	2,743	2,779	2,740	36,700
December 15, 2025	2,718	2,758	2,758	2,758	2,710	22,700
December 12, 2025	2,736	2,719	2,719	2,746	2,705	40,200
December 11, 2025	2,731	2,682	2,682	2,731	2,680	27,700
December 10, 2025	2,699	2,712	2,712	2,727	2,699	21,100
December 09, 2025	2,727	2,699	2,699	2,747	2,697	26,500
December 08, 2025	2,680	2,727	2,727	2,727	2,680	35,300
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

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