Skip to main content
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,822.00
-28.00 (-0.73%)
At close: Dec 5, 2025

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,837.003,879.003,829.003,843.00--0.18%65,200
Dec 4, 20253,755.003,866.003,755.003,850.003,850.001.21%299,500
Dec 3, 20253,801.003,831.003,771.003,804.003,804.00-1.45%338,100
Dec 2, 20253,811.003,864.003,810.003,860.003,860.00-0.03%217,600
Dec 1, 20253,903.003,908.003,847.003,861.003,861.00-1.23%247,600
Nov 28, 20253,920.003,943.003,907.003,909.003,909.00-0.08%252,200
Nov 27, 20253,880.003,915.003,863.003,912.003,912.000.38%232,400
Nov 26, 20253,899.003,919.003,862.003,897.003,897.000.67%247,300
Nov 25, 20253,852.003,881.003,830.003,871.003,871.000.49%251,700
Nov 21, 20253,798.003,865.003,798.003,852.003,852.001.77%262,400
Nov 20, 20253,768.003,825.003,763.003,785.003,785.000.80%294,200
Nov 19, 20253,815.003,832.003,742.003,755.003,755.00-1.80%319,700
Nov 18, 20253,825.003,866.003,815.003,824.003,824.000.24%354,000
Nov 17, 20253,855.003,870.003,728.003,815.003,815.00-2.38%659,000
Nov 14, 20253,919.003,950.003,896.003,908.003,908.00-0.20%295,600
Nov 13, 20253,913.003,925.003,893.003,916.003,916.000.31%355,400
Nov 12, 20253,964.003,974.003,853.003,904.003,904.00-0.99%663,800
Nov 11, 20254,025.004,033.003,914.003,943.003,943.00-0.05%1,987,900
Nov 10, 20253,613.003,965.003,556.003,945.003,945.0011.16%2,257,000
Nov 7, 20253,543.003,574.003,543.003,549.003,549.000.17%217,500
Nov 6, 20253,553.003,573.003,542.003,543.003,543.00-0.28%180,800
Nov 5, 20253,600.003,614.003,525.003,553.003,553.00-0.73%245,600
Nov 4, 20253,567.003,614.003,558.003,579.003,579.000.11%299,200
Oct 31, 20253,582.003,584.003,545.003,575.003,575.000.99%309,800
Oct 30, 20253,520.003,542.003,509.003,540.003,540.001.14%324,900
Oct 29, 20253,572.003,592.003,500.003,500.003,500.00-2.32%340,500
Oct 28, 20253,655.003,661.003,583.003,583.003,583.00-2.50%396,000
Oct 27, 20253,650.003,680.003,643.003,675.003,675.001.46%293,500
Oct 24, 20253,648.003,663.003,617.003,622.003,622.00-0.71%261,300
Oct 23, 20253,640.003,674.003,630.003,648.003,648.000.25%316,500
Oct 22, 20253,634.003,666.003,632.003,639.003,639.000.14%453,400
Oct 21, 20253,615.003,659.003,615.003,634.003,634.000.97%448,100
Oct 20, 20253,586.003,616.003,566.003,599.003,599.001.70%418,200
Oct 17, 20253,524.003,557.003,521.003,539.003,539.00-0.03%224,200
Oct 16, 20253,520.003,546.003,517.003,540.003,540.001.26%308,200
Oct 15, 20253,493.003,519.003,488.003,496.003,496.000.84%296,900
Oct 14, 20253,456.003,507.003,444.003,467.003,467.00-1.48%739,700
Oct 10, 20253,557.003,574.003,519.003,519.003,519.00-2.01%385,500
Oct 9, 20253,570.003,598.003,564.003,591.003,591.00-0.53%323,800
Oct 8, 20253,594.003,635.003,587.003,610.003,610.000.36%371,900
Oct 7, 20253,579.003,613.003,571.003,597.003,597.000.11%319,900
Oct 6, 20253,583.003,595.003,562.003,593.003,593.001.18%443,100
Oct 3, 20253,542.003,574.003,538.003,551.003,551.000.23%432,200
Oct 2, 20253,578.003,581.003,503.003,543.003,543.00-0.03%494,300
Oct 1, 20253,623.003,625.003,544.003,544.003,544.00-2.13%444,700
Sep 30, 20253,624.003,636.003,589.003,621.003,621.00-0.17%355,000
Sep 29, 20253,680.003,680.003,627.003,627.003,627.00-2.03%325,300
Sep 26, 20253,660.003,702.003,644.003,702.003,634.000.71%492,000
Sep 25, 20253,721.003,722.003,642.003,676.003,608.48-1.37%848,700
Sep 24, 20253,737.003,745.003,717.003,727.003,658.54-0.24%405,900