Skip to main content
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,702.00
+26.00 (0.71%)
Sep 26, 2025, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,660.003,702.003,644.003,702.003,702.000.71%492,000
Sep 25, 20253,721.003,722.003,642.003,676.003,676.00-1.37%848,700
Sep 24, 20253,737.003,745.003,717.003,727.003,727.00-0.24%405,900
Sep 22, 20253,725.003,761.003,710.003,736.003,736.000.13%300,100
Sep 19, 20253,780.003,812.003,731.003,731.003,731.00-1.56%484,600
Sep 18, 20253,764.003,804.003,756.003,790.003,790.002.10%368,100
Sep 17, 20253,757.003,763.003,712.003,712.003,712.00-1.36%368,100
Sep 16, 20253,742.003,779.003,735.003,763.003,763.000.51%308,800
Sep 12, 20253,762.003,790.003,731.003,744.003,744.00-0.56%359,100
Sep 11, 20253,780.003,785.003,750.003,765.003,765.00-0.29%359,100
Sep 10, 20253,790.003,802.003,768.003,776.003,776.00-0.81%440,100
Sep 9, 20253,822.003,837.003,792.003,807.003,807.00-0.13%379,400
Sep 8, 20253,794.003,842.003,785.003,812.003,812.001.33%451,600
Sep 5, 20253,746.003,772.003,731.003,762.003,762.000.24%322,400
Sep 4, 20253,753.003,772.003,720.003,753.003,753.000.35%324,800
Sep 3, 20253,745.003,780.003,723.003,740.003,740.00-0.11%536,900
Sep 2, 20253,685.003,766.003,670.003,744.003,744.002.35%777,900
Sep 1, 20253,588.003,694.003,576.003,658.003,658.003.30%924,200
Aug 29, 20253,568.003,570.003,541.003,541.003,541.00-1.28%363,700
Aug 28, 20253,615.003,619.003,587.003,587.003,587.00-0.69%343,200
Aug 27, 20253,615.003,627.003,580.003,612.003,612.00-0.66%291,100
Aug 26, 20253,652.003,668.003,631.003,636.003,636.00-0.47%314,000
Aug 25, 20253,649.003,664.003,644.003,653.003,653.000.11%329,400
Aug 22, 20253,639.003,653.003,626.003,649.003,649.001.00%353,000
Aug 21, 20253,628.003,639.003,613.003,613.003,613.000.06%372,500
Aug 20, 20253,619.003,637.003,604.003,611.003,611.000.36%252,700
Aug 19, 20253,561.003,605.003,553.003,598.003,598.001.50%264,900
Aug 18, 20253,555.003,577.003,536.003,545.003,545.00-0.08%241,800
Aug 15, 20253,569.003,570.003,525.003,548.003,548.00-0.59%348,100
Aug 14, 20253,600.003,636.003,557.003,569.003,569.00-0.64%294,500
Aug 13, 20253,593.003,602.003,567.003,592.003,592.00-473,400
Aug 12, 20253,655.003,663.003,583.003,592.003,592.00-1.91%1,002,100
Aug 8, 20253,606.003,664.003,577.003,662.003,662.001.55%583,400
Aug 7, 20253,579.003,650.003,560.003,606.003,606.001.43%625,800
Aug 6, 20253,462.003,569.003,418.003,555.003,555.002.54%1,113,700
Aug 5, 20253,722.003,738.003,467.003,467.003,467.00-6.40%1,572,400
Aug 4, 20253,683.003,711.003,671.003,704.003,704.00-0.24%375,700
Aug 1, 20253,710.003,730.003,696.003,713.003,713.00-0.64%407,700
Jul 31, 20253,700.003,737.003,695.003,737.003,737.001.55%1,047,300
Jul 30, 20253,664.003,694.003,657.003,680.003,680.000.90%421,500
Jul 29, 20253,654.003,668.003,632.003,647.003,647.00-0.33%383,800
Jul 28, 20253,670.003,684.003,606.003,659.003,659.00-0.03%634,100
Jul 25, 20253,690.003,695.003,660.003,660.003,660.00-0.16%342,100
Jul 24, 20253,661.003,670.003,646.003,666.003,666.000.44%362,400
Jul 23, 20253,624.003,659.003,610.003,650.003,650.001.19%579,700
Jul 22, 20253,615.003,630.003,592.003,607.003,607.00-0.72%360,400
Jul 18, 20253,634.003,645.003,621.003,633.003,633.000.14%312,600
Jul 17, 20253,606.003,634.003,600.003,628.003,628.000.67%411,200
Jul 16, 20253,576.003,605.003,566.003,604.003,604.000.64%354,300
Jul 15, 20253,586.003,610.003,572.003,581.003,581.00-0.14%392,500