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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,941	2,973	2,973	2,980	2,935	63,300
September 04, 2025	2,963	2,941	2,941	2,963	2,907	87,000
September 03, 2025	2,987	2,981	2,981	3,020	2,955	48,300
September 02, 2025	3,020	2,980	2,980	3,040	2,980	63,600
September 01, 2025	2,970	2,940	2,940	2,995	2,925	85,800
August 29, 2025	2,905	2,960	2,960	2,960	2,890	124,000
August 28, 2025	2,859	2,903	2,903	2,908	2,840	140,200
August 27, 2025	2,777	2,860	2,860	2,875	2,776	98,500
August 26, 2025	2,799	2,796	2,796	2,815	2,775	40,700
August 25, 2025	2,810	2,778	2,778	2,824	2,763	49,700
August 22, 2025	2,745	2,776	2,776	2,794	2,736	46,000
August 21, 2025	2,773	2,732	2,732	2,777	2,727	41,500
August 20, 2025	2,812	2,773	2,773	2,827	2,764	27,500
August 19, 2025	2,728	2,806	2,806	2,817	2,715	51,100
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

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