Tsuzuki Denki Co., Ltd. - 8157.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,165	3,185	3,185	3,210	3,165	13,600
August 15, 2025	3,195	3,180	3,180	3,210	3,160	18,100
August 14, 2025	3,195	3,175	3,175	3,195	3,140	23,200
August 13, 2025	3,215	3,215	3,215	3,250	3,165	36,700
August 12, 2025	3,295	3,240	3,240	3,295	3,205	34,700
August 08, 2025	3,175	3,275	3,275	3,280	3,165	29,400
August 07, 2025	3,195	3,175	3,175	3,220	3,160	17,000
August 06, 2025	3,065	3,180	3,180	3,200	3,065	32,100
August 05, 2025	3,020	3,065	3,065	3,105	3,020	24,700
August 04, 2025	2,993	3,015	3,015	3,050	2,993	13,200
August 01, 2025	3,080	3,035	3,035	3,160	3,010	35,600
July 31, 2025	3,100	3,055	3,055	3,140	2,958	79,200
July 30, 2025	3,080	3,080	3,080	3,110	3,075	15,100
July 29, 2025	3,075	3,080	3,080	3,095	3,040	29,900
July 28, 2025	3,160	3,115	3,115	3,160	3,115	33,100
July 25, 2025	3,095	3,160	3,160	3,160	3,060	36,800
July 24, 2025	3,170	3,120	3,120	3,200	3,080	43,200
July 23, 2025	3,135	3,165	3,165	3,190	3,135	40,200
July 22, 2025	3,050	3,115	3,115	3,170	3,020	66,100
July 18, 2025	3,100	3,085	3,085	3,135	3,070	37,900
July 17, 2025	2,959	3,110	3,110	3,120	2,944	72,200
July 16, 2025	2,937	2,972	2,972	2,990	2,937	23,700
July 15, 2025	2,955	2,945	2,945	2,956	2,937	13,700
July 14, 2025	2,940	2,937	2,937	2,960	2,918	23,700
July 11, 2025	2,927	2,940	2,940	2,963	2,906	17,100
July 10, 2025	2,897	2,890	2,890	2,929	2,870	29,800
July 09, 2025	2,888	2,897	2,897	2,917	2,883	23,900
July 08, 2025	2,829	2,873	2,873	2,882	2,820	23,200
July 07, 2025	2,817	2,829	2,829	2,845	2,812	22,600
July 04, 2025	2,786	2,808	2,808	2,829	2,759	25,200
July 03, 2025	2,769	2,760	2,760	2,795	2,754	14,900
July 02, 2025	2,759	2,769	2,769	2,785	2,742	17,100
July 01, 2025	2,785	2,766	2,766	2,811	2,733	29,700
June 30, 2025	2,813	2,803	2,803	2,825	2,795	27,500
June 27, 2025	2,790	2,813	2,813	2,819	2,780	56,300
June 26, 2025	2,728	2,786	2,786	2,790	2,704	29,100
June 25, 2025	2,707	2,708	2,708	2,720	2,681	22,600
June 24, 2025	2,756	2,707	2,707	2,757	2,700	9,200
June 23, 2025	2,727	2,726	2,726	2,738	2,684	12,100
June 20, 2025	2,752	2,728	2,728	2,786	2,704	31,900
June 19, 2025	2,748	2,780	2,780	2,799	2,718	39,500
June 18, 2025	2,699	2,730	2,730	2,799	2,699	26,500
June 17, 2025	2,691	2,699	2,699	2,711	2,670	25,600
June 16, 2025	2,685	2,691	2,691	2,696	2,670	26,400
June 13, 2025	2,728	2,667	2,667	2,728	2,643	23,300
June 12, 2025	2,754	2,741	2,741	2,783	2,739	13,900
June 11, 2025	2,728	2,739	2,739	2,788	2,725	29,200
June 10, 2025	2,800	2,728	2,728	2,816	2,727	19,600
June 09, 2025	2,843	2,788	2,788	2,850	2,763	26,600
June 06, 2025	2,855	2,828	2,828	2,864	2,816	29,100
June 05, 2025	2,824	2,842	2,842	2,854	2,809	18,900
June 04, 2025	2,829	2,839	2,839	2,851	2,825	26,300
June 03, 2025	2,795	2,825	2,825	2,831	2,785	49,500
June 02, 2025	2,771	2,786	2,786	2,814	2,761	47,300
May 30, 2025	2,756	2,777	2,777	2,795	2,756	19,400
May 29, 2025	2,788	2,797	2,797	2,824	2,771	36,900
May 28, 2025	2,768	2,740	2,740	2,783	2,720	38,700
May 27, 2025	2,708	2,743	2,743	2,746	2,708	17,100
May 26, 2025	2,686	2,708	2,708	2,719	2,686	12,600
May 23, 2025	2,680	2,693	2,693	2,707	2,680	9,700

Tsuzuki Denki Co., Ltd. (8157.T) JPX