Tokyo - Delayed Quote JPY

Tsugami Corporation (6101.T)

1,894.00
+40.00
+(2.16%)
As of 12:57:21 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 21, 20251,894.001,915.001,868.001,894.001,894.00115,000
May 20, 20251,857.001,881.001,849.001,854.001,854.00210,400
May 19, 20251,840.001,866.001,831.001,866.001,866.00307,800
May 16, 20251,872.001,881.001,846.001,852.001,852.00240,100
May 15, 20251,851.001,906.001,851.001,875.001,875.00325,900
May 14, 20251,852.001,886.001,832.001,860.001,860.00367,200
May 13, 20251,880.001,920.001,774.001,885.001,885.00951,400
May 12, 20251,800.001,852.001,800.001,850.001,850.00337,100
May 9, 20251,750.001,816.001,743.001,800.001,800.00511,400
May 8, 20251,727.001,748.001,716.001,733.001,733.00185,300
May 7, 20251,729.001,757.001,719.001,729.001,729.00187,100
May 2, 20251,734.001,750.001,716.001,738.001,738.00245,200
May 1, 20251,760.001,762.001,734.001,743.001,743.00176,500
Apr 30, 20251,768.001,778.001,748.001,760.001,760.00125,900
Apr 28, 20251,781.001,789.001,750.001,754.001,754.00224,400
Apr 25, 20251,743.001,780.001,729.001,780.001,780.00467,300
Apr 24, 20251,780.001,817.001,762.001,764.001,764.00416,200
Apr 23, 20251,730.001,764.001,714.001,742.001,742.00599,500
Apr 22, 20251,630.001,723.001,625.001,675.001,675.00840,700
Apr 21, 20251,650.001,665.001,622.001,625.001,625.00193,500
Apr 18, 20251,646.001,666.001,636.001,656.001,656.00111,100
Apr 17, 20251,610.001,634.001,607.001,627.001,627.00165,200
Apr 16, 20251,619.001,632.001,593.001,612.001,612.00388,600
Apr 15, 20251,620.001,630.001,606.001,610.001,610.00283,100
Apr 14, 20251,600.001,630.001,598.001,603.001,603.00282,900
Apr 11, 20251,483.001,583.001,449.001,572.001,572.00628,500
Apr 10, 20251,588.001,588.001,544.001,563.001,563.00531,500
Apr 9, 20251,464.001,472.001,378.001,439.001,439.001,398,900
Apr 8, 20251,469.001,527.001,463.001,503.001,503.00411,900
Apr 7, 20251,500.001,513.001,417.001,439.001,439.00982,400
Apr 4, 20251,635.001,655.001,592.001,624.001,624.00599,800
Apr 3, 20251,640.001,723.001,640.001,703.001,703.00471,000
Apr 2, 20251,844.001,849.001,797.001,800.001,800.00283,100
Apr 1, 20251,821.001,829.001,797.001,820.001,820.00308,500
Mar 31, 20251,877.001,886.001,795.001,820.001,820.00485,400
Mar 28, 2025 27 Dividend
Mar 28, 20251,900.001,924.001,893.001,912.001,912.00361,800
Mar 27, 20251,910.001,934.001,894.001,923.001,896.00283,900
Mar 26, 20251,926.001,926.001,890.001,910.001,883.18323,900
Mar 25, 20251,950.001,950.001,881.001,928.001,900.93665,800
Mar 24, 20251,974.001,997.001,919.001,919.001,892.06589,100
Mar 21, 20251,993.002,090.001,925.001,975.001,947.271,248,200
Mar 19, 20251,964.002,032.001,961.002,001.001,972.90445,700
Mar 18, 20251,975.001,998.001,946.001,979.001,951.21402,000
Mar 17, 20252,011.002,052.001,905.001,955.001,927.551,195,400
Mar 14, 20251,805.002,070.001,783.002,061.002,032.062,131,400
Mar 13, 20251,769.001,829.001,762.001,802.001,776.70438,000
Mar 12, 20251,714.001,770.001,711.001,763.001,738.25287,200
Mar 11, 20251,671.001,716.001,665.001,713.001,688.95431,200
Mar 10, 20251,769.001,773.001,702.001,711.001,686.98238,000
Mar 7, 20251,717.001,786.001,699.001,755.001,730.36345,600
Mar 6, 20251,751.001,772.001,718.001,732.001,707.68232,600
Mar 5, 20251,690.001,742.001,661.001,742.001,717.54569,500
Mar 4, 20251,790.001,796.001,687.001,694.001,670.22533,800
Mar 3, 20251,779.001,812.001,761.001,807.001,781.63370,700
Feb 28, 20251,766.001,778.001,738.001,764.001,739.23589,400
Feb 27, 20251,747.001,815.001,735.001,802.001,776.70424,300
Feb 26, 20251,740.001,772.001,706.001,738.001,713.60487,800
Feb 25, 20251,700.001,738.001,700.001,724.001,699.79259,200
Feb 21, 20251,670.001,732.001,664.001,725.001,700.78438,200
Feb 20, 20251,660.001,669.001,647.001,660.001,636.69123,500
Feb 19, 20251,641.001,670.001,641.001,658.001,634.7298,600
Feb 18, 20251,618.001,644.001,616.001,636.001,613.03147,200
Feb 17, 20251,631.001,646.001,616.001,620.001,597.2595,100
Feb 14, 20251,669.001,671.001,641.001,641.001,617.96114,300
Feb 13, 20251,638.001,670.001,630.001,645.001,621.90148,800
Feb 12, 20251,645.001,653.001,603.001,630.001,607.11175,600
Feb 10, 20251,599.001,641.001,593.001,626.001,603.17211,900
Feb 7, 20251,637.001,637.001,589.001,599.001,576.55240,400
Feb 6, 20251,603.001,670.001,595.001,636.001,613.03332,500
Feb 5, 20251,638.001,640.001,592.001,603.001,580.49297,400
Feb 4, 20251,666.001,681.001,622.001,643.001,619.93236,000
Feb 3, 20251,657.001,672.001,632.001,652.001,628.80241,000
Jan 31, 20251,725.001,740.001,661.001,667.001,643.59477,400
Jan 30, 20251,615.001,734.001,575.001,663.001,639.651,071,000
Jan 29, 20251,613.001,629.001,590.001,612.001,589.37249,100
Jan 28, 20251,556.001,622.001,551.001,618.001,595.28470,700
Jan 27, 20251,572.001,576.001,552.001,567.001,545.00192,000
Jan 24, 20251,568.001,579.001,546.001,553.001,531.19274,600
Jan 23, 20251,555.001,569.001,536.001,561.001,539.08236,700
Jan 22, 20251,548.001,571.001,532.001,568.001,545.98257,800
Jan 21, 20251,525.001,528.001,511.001,519.001,497.67122,900
Jan 20, 20251,533.001,541.001,520.001,520.001,498.66164,800
Jan 17, 20251,510.001,534.001,503.001,530.001,508.52143,300
Jan 16, 20251,549.001,553.001,521.001,526.001,504.57195,300
Jan 15, 20251,490.001,521.001,484.001,519.001,497.67186,600
Jan 14, 20251,488.001,502.001,482.001,490.001,469.08145,800
Jan 10, 20251,494.001,514.001,491.001,496.001,475.00122,900
Jan 9, 20251,520.001,527.001,490.001,510.001,488.80156,700
Jan 8, 20251,534.001,544.001,524.001,527.001,505.56162,500
Jan 7, 20251,565.001,566.001,534.001,549.001,527.25172,300
Jan 6, 20251,555.001,589.001,541.001,556.001,534.15357,200
Dec 30, 20241,512.001,560.001,512.001,558.001,536.12302,200
Dec 27, 20241,459.001,514.001,459.001,510.001,488.80354,900
Dec 26, 20241,424.001,442.001,407.001,440.001,419.78132,800
Dec 25, 20241,436.001,436.001,405.001,415.001,395.1353,100
Dec 24, 20241,431.001,432.001,408.001,428.001,407.9592,300
Dec 23, 20241,420.001,432.001,409.001,432.001,411.89105,900
Dec 20, 20241,418.001,427.001,403.001,420.001,400.06165,600
Dec 19, 20241,371.001,418.001,367.001,411.001,391.19161,500
Dec 18, 20241,379.001,412.001,379.001,385.001,365.55108,700
Dec 17, 20241,382.001,385.001,369.001,380.001,360.62104,000
Dec 16, 20241,387.001,392.001,378.001,382.001,362.6091,000
Dec 13, 20241,381.001,390.001,365.001,378.001,358.65176,100
Dec 12, 20241,420.001,422.001,391.001,391.001,371.47121,500
Dec 11, 20241,413.001,415.001,385.001,402.001,382.3286,900
Dec 10, 20241,436.001,454.001,408.001,410.001,390.20184,100
Dec 9, 20241,384.001,398.001,378.001,390.001,370.48166,100
Dec 6, 20241,389.001,390.001,375.001,379.001,359.64118,900
Dec 5, 20241,376.001,388.001,372.001,379.001,359.64133,800
Dec 4, 20241,384.001,392.001,351.001,370.001,350.76207,900
Dec 3, 20241,374.001,392.001,349.001,386.001,366.54276,100
Dec 2, 20241,358.001,374.001,354.001,363.001,343.86131,500
Nov 29, 20241,364.001,371.001,349.001,358.001,338.93105,500
Nov 28, 20241,359.001,367.001,347.001,360.001,340.90118,700
Nov 27, 20241,393.001,393.001,345.001,363.001,343.86160,800
Nov 26, 20241,407.001,417.001,377.001,393.001,373.4496,900
Nov 25, 20241,438.001,442.001,414.001,417.001,397.10149,100
Nov 22, 20241,401.001,435.001,401.001,427.001,406.96165,500
Nov 21, 20241,381.001,406.001,381.001,397.001,377.39105,000
Nov 20, 20241,390.001,398.001,376.001,380.001,360.62106,000
Nov 19, 20241,392.001,406.001,382.001,388.001,368.51127,100
Nov 18, 20241,395.001,400.001,374.001,380.001,360.62181,700
Nov 15, 20241,414.001,433.001,395.001,400.001,380.34207,600
Nov 14, 20241,400.001,432.001,365.001,394.001,374.43361,400
Nov 13, 20241,447.001,465.001,388.001,413.001,393.16923,400
Nov 12, 20241,377.001,404.001,377.001,387.001,367.53167,900
Nov 11, 20241,409.001,409.001,374.001,375.001,355.69130,000
Nov 8, 20241,446.001,446.001,410.001,418.001,398.09158,000
Nov 7, 20241,447.001,447.001,401.001,429.001,408.94287,000
Nov 6, 20241,379.001,425.001,378.001,425.001,404.99174,500
Nov 5, 20241,385.001,390.001,372.001,376.001,356.68165,200
Nov 1, 20241,410.001,415.001,391.001,403.001,383.30153,800
Oct 31, 20241,430.001,438.001,408.001,434.001,413.87164,200
Oct 30, 20241,411.001,437.001,411.001,428.001,407.95239,300
Oct 29, 20241,420.001,423.001,401.001,406.001,386.26114,100
Oct 28, 20241,413.001,437.001,412.001,423.001,403.02123,600
Oct 25, 20241,416.001,431.001,405.001,423.001,403.02105,200
Oct 24, 20241,403.001,417.001,388.001,412.001,392.17159,300
Oct 23, 20241,436.001,442.001,423.001,423.001,403.02152,100
Oct 22, 20241,438.001,447.001,416.001,426.001,405.98214,200
Oct 21, 20241,474.001,495.001,443.001,446.001,425.70445,700
Oct 18, 20241,472.001,480.001,451.001,461.001,440.49107,600
Oct 17, 20241,493.001,495.001,461.001,461.001,440.49135,300
Oct 16, 20241,480.001,505.001,475.001,483.001,462.18113,200
Oct 15, 20241,519.001,521.001,498.001,507.001,485.84140,900
Oct 11, 20241,509.001,527.001,499.001,505.001,483.87100,400
Oct 10, 20241,530.001,530.001,503.001,521.001,499.64163,300
Oct 9, 20241,500.001,521.001,471.001,511.001,489.78318,900
Oct 8, 20241,525.001,544.001,511.001,516.001,494.71153,100
Oct 7, 20241,577.001,577.001,542.001,549.001,527.25145,800
Oct 4, 20241,516.001,536.001,513.001,525.001,503.59129,800
Oct 3, 20241,546.001,575.001,520.001,522.001,500.63263,800
Oct 2, 20241,495.001,531.001,485.001,494.001,473.02334,600
Oct 1, 20241,494.001,539.001,483.001,538.001,516.41200,800
Sep 30, 20241,491.001,514.001,472.001,482.001,461.19320,200
Sep 27, 20241,530.001,580.001,523.001,571.001,548.94412,800
Sep 26, 20241,495.001,545.001,493.001,543.001,521.34335,700
Sep 25, 20241,395.001,504.001,394.001,477.001,456.26451,800
Sep 24, 20241,402.001,410.001,385.001,393.001,373.44156,500
Sep 20, 20241,384.001,422.001,378.001,389.001,369.50237,100
Sep 19, 20241,376.001,376.001,357.001,359.001,339.92144,200
Sep 18, 20241,360.001,362.001,340.001,354.001,334.99161,400
Sep 17, 20241,350.001,353.001,324.001,344.001,325.13164,400
Sep 13, 20241,342.001,360.001,332.001,351.001,332.03174,200
Sep 12, 20241,375.001,377.001,330.001,342.001,323.16317,900
Sep 11, 20241,420.001,423.001,334.001,340.001,321.19296,900
Sep 10, 20241,468.001,468.001,443.001,445.001,424.7177,900
Sep 9, 20241,420.001,459.001,411.001,459.001,438.51128,400
Sep 6, 20241,475.001,476.001,444.001,463.001,442.4689,700
Sep 5, 20241,479.001,517.001,460.001,464.001,443.44140,800
Sep 4, 20241,455.001,501.001,452.001,501.001,479.93216,000
Sep 3, 20241,542.001,555.001,512.001,513.001,491.76132,500
Sep 2, 20241,562.001,564.001,522.001,533.001,511.48136,800
Aug 30, 20241,470.001,534.001,451.001,530.001,508.52313,700
Aug 29, 20241,408.001,472.001,399.001,467.001,446.40558,100
Aug 28, 20241,410.001,423.001,397.001,417.001,397.1093,900
Aug 27, 20241,377.001,426.001,371.001,426.001,405.98212,300
Aug 26, 20241,401.001,404.001,355.001,376.001,356.68279,600
Aug 23, 20241,370.001,374.001,349.001,368.001,348.79160,100
Aug 22, 20241,391.001,394.001,368.001,381.001,361.61127,500
Aug 21, 20241,394.001,404.001,381.001,391.001,371.47127,100
Aug 20, 20241,438.001,440.001,411.001,424.001,404.01102,500
Aug 19, 20241,451.001,456.001,409.001,419.001,399.08195,400
Aug 16, 20241,442.001,470.001,437.001,464.001,443.4494,400
Aug 15, 20241,396.001,419.001,386.001,403.001,383.30131,900
Aug 14, 20241,395.001,399.001,375.001,389.001,369.50126,400
Aug 13, 20241,371.001,387.001,355.001,375.001,355.69128,100
Aug 9, 20241,390.001,391.001,347.001,368.001,348.79167,100
Aug 8, 20241,336.001,398.001,328.001,360.001,340.90169,800
Aug 7, 20241,329.001,410.001,315.001,366.001,346.82212,000
Aug 6, 20241,356.001,390.001,333.001,377.001,357.67272,300
Aug 5, 20241,331.001,366.001,241.001,266.001,248.22580,500
Aug 2, 20241,502.001,522.001,445.001,478.001,457.25559,200
Aug 1, 20241,634.001,652.001,561.001,575.001,552.89306,200
Jul 31, 20241,680.001,705.001,615.001,668.001,644.58628,100
Jul 30, 20241,505.001,738.001,499.001,701.001,677.121,466,400
Jul 29, 20241,482.001,493.001,453.001,475.001,454.29161,600
Jul 26, 20241,445.001,463.001,439.001,452.001,431.6188,200
Jul 25, 20241,455.001,478.001,433.001,442.001,421.75176,800
Jul 24, 20241,502.001,520.001,493.001,498.001,476.97152,000
Jul 23, 20241,487.001,509.001,471.001,503.001,481.90122,300
Jul 22, 20241,521.001,527.001,490.001,490.001,469.0898,300
Jul 19, 20241,507.001,528.001,500.001,523.001,501.6292,900
Jul 18, 20241,508.001,539.001,501.001,502.001,480.91128,000
Jul 17, 20241,567.001,578.001,524.001,529.001,507.53166,800
Jul 16, 20241,562.001,577.001,557.001,570.001,547.96112,100
Jul 12, 20241,518.001,563.001,518.001,547.001,525.28175,700
Jul 11, 20241,544.001,572.001,532.001,555.001,533.17242,400
Jul 10, 20241,539.001,570.001,499.001,515.001,493.73491,000
Jul 9, 20241,493.001,526.001,491.001,513.001,491.76132,300
Jul 8, 20241,509.001,514.001,496.001,501.001,479.93122,800
Jul 5, 20241,520.001,540.001,509.001,521.001,499.6494,300
Jul 4, 20241,521.001,529.001,500.001,524.001,502.60185,100
Jul 3, 20241,554.001,558.001,505.001,505.001,483.87269,700
Jul 2, 20241,570.001,580.001,549.001,565.001,543.03224,100
Jul 1, 20241,579.001,602.001,563.001,569.001,546.97233,600
Jun 28, 20241,566.001,568.001,546.001,554.001,532.18138,000
Jun 27, 20241,547.001,549.001,534.001,547.001,525.28227,800
Jun 26, 20241,557.001,564.001,543.001,550.001,528.24181,000
Jun 25, 20241,500.001,556.001,500.001,552.001,530.21236,500
Jun 24, 20241,514.001,516.001,488.001,515.001,493.73194,600
Jun 21, 20241,540.001,544.001,473.001,505.001,483.87655,800
Jun 20, 20241,530.001,550.001,526.001,540.001,518.38132,500
Jun 19, 20241,582.001,590.001,547.001,548.001,526.27108,100
Jun 18, 20241,555.001,572.001,554.001,569.001,546.97124,100
Jun 17, 20241,579.001,579.001,515.001,542.001,520.35295,700
Jun 14, 20241,527.001,592.001,520.001,582.001,559.79673,400
Jun 13, 20241,469.001,517.001,469.001,517.001,495.70408,900
Jun 12, 20241,421.001,456.001,415.001,451.001,430.63179,200
Jun 11, 20241,442.001,466.001,442.001,449.001,428.66141,500
Jun 10, 20241,424.001,456.001,424.001,442.001,421.75120,800
Jun 7, 20241,400.001,427.001,400.001,426.001,405.9895,900
Jun 6, 20241,422.001,428.001,391.001,400.001,380.34183,400
Jun 5, 20241,419.001,425.001,401.001,414.001,394.15161,200
Jun 4, 20241,440.001,451.001,426.001,441.001,420.77159,900
Jun 3, 20241,460.001,475.001,453.001,460.001,439.50127,400
May 31, 20241,430.001,452.001,426.001,449.001,428.66196,200
May 30, 20241,432.001,445.001,421.001,439.001,418.80144,000
May 29, 20241,447.001,469.001,441.001,445.001,424.71145,600
May 28, 20241,456.001,474.001,453.001,453.001,432.60131,100
May 27, 20241,465.001,465.001,435.001,456.001,435.56191,000
May 24, 20241,452.001,471.001,443.001,465.001,444.43251,800
May 23, 20241,446.001,469.001,435.001,469.001,448.37203,900
May 22, 20241,448.001,452.001,429.001,443.001,422.74204,000
May 21, 20241,474.001,492.001,442.001,450.001,429.64257,400

Related Tickers

5950.T Japan Power Fastening Co.,Ltd.
190.00
-1.55%
 
605389.SS JiangSu Changling Hydraulic Co.,Ltd
33.75
+0.39%
 
6250.T Yamabiko Corporation
2,095.00
-0.90%
 
9962.T MISUMI Group Inc.
2,012.50
-3.01%