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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	3,175	3,220	3,220	3,225	3,160	45,400
September 08, 2025	3,165	3,170	3,170	3,205	3,135	36,200
September 05, 2025	3,195	3,160	3,160	3,205	3,150	35,600
September 04, 2025	3,185	3,185	3,185	3,215	3,145	23,600
September 03, 2025	3,175	3,185	3,185	3,225	3,170	23,200
September 02, 2025	3,165	3,175	3,175	3,250	3,165	30,500
September 01, 2025	3,170	3,145	3,145	3,235	3,120	25,400
August 29, 2025	3,200	3,195	3,195	3,250	3,195	15,400
August 28, 2025	3,205	3,190	3,190	3,220	3,140	29,500
August 27, 2025	3,225	3,225	3,225	3,260	3,210	25,500
August 26, 2025	3,260	3,220	3,220	3,320	3,220	24,200
August 25, 2025	3,245	3,245	3,245	3,260	3,200	24,000
August 22, 2025	3,225	3,245	3,245	3,265	3,215	15,200
August 21, 2025	3,240	3,235	3,235	3,260	3,195	24,000
August 20, 2025	3,190	3,220	3,220	3,230	3,175	21,900
August 19, 2025	3,175	3,210	3,210	3,215	3,150	29,600
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

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