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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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