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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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