Tokyo - Delayed Quote JPY

Tsurumi Manufacturing Co.,Ltd. (6351.T)

Compare
2,695.00
-105.00
(-3.75%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,722.002,800.002,611.002,695.002,695.0034,600
Apr 4, 20252,952.002,956.002,768.002,800.002,800.0034,100
Apr 3, 20252,995.003,005.002,937.002,956.002,956.0023,500
Apr 2, 20253,110.003,110.003,045.003,065.003,065.0020,700
Apr 1, 20253,115.003,140.003,060.003,060.003,060.0012,600
Mar 31, 20253,205.003,205.003,080.003,100.003,100.0022,600
Mar 28, 2025 2.00 Dividend
Mar 28, 20253,350.003,355.003,255.003,275.003,275.0024,200
Mar 27, 20253,400.003,420.003,320.003,380.003,378.0025,500
Mar 26, 20253,400.003,425.003,365.003,400.003,397.9923,500
Mar 25, 20253,355.003,370.003,330.003,350.003,348.0212,100
Mar 24, 20253,440.003,440.003,325.003,325.003,323.0313,100
Mar 21, 20253,425.003,465.003,405.003,405.003,402.9918,300
Mar 19, 20253,440.003,495.003,435.003,460.003,457.9514,500
Mar 18, 20253,435.003,500.003,435.003,440.003,437.9619,100
Mar 17, 20253,395.003,490.003,395.003,435.003,432.9716,000
Mar 14, 20253,410.003,425.003,370.003,395.003,392.9920,600
Mar 13, 20253,435.003,440.003,395.003,410.003,407.989,100
Mar 12, 20253,315.003,460.003,315.003,435.003,432.9717,500
Mar 11, 20253,405.003,405.003,290.003,315.003,313.0415,900
Mar 10, 20253,525.003,525.003,435.003,445.003,442.9626,500
Mar 7, 20253,520.003,525.003,465.003,485.003,482.9418,000
Mar 6, 20253,470.003,585.003,470.003,570.003,567.8922,000
Mar 5, 20253,375.003,465.003,375.003,425.003,422.9722,700
Mar 4, 20253,370.003,390.003,335.003,360.003,358.0117,400
Mar 3, 20253,265.003,445.003,265.003,370.003,368.0145,800
Feb 28, 20253,085.003,260.003,060.003,260.003,258.0747,200
Feb 27, 20253,080.003,100.003,055.003,100.003,098.1714,100
Feb 26, 20253,100.003,100.003,050.003,080.003,078.1810,600
Feb 25, 20253,150.003,155.003,065.003,100.003,098.1718,900
Feb 21, 20253,105.003,160.003,105.003,160.003,158.1312,500
Feb 20, 20253,175.003,175.003,085.003,105.003,103.1616,800
Feb 19, 20253,265.003,265.003,160.003,185.003,183.1213,400
Feb 18, 20253,195.003,275.003,195.003,265.003,263.0712,800
Feb 17, 20253,230.003,260.003,185.003,225.003,223.0913,700
Feb 14, 20253,260.003,270.003,220.003,230.003,228.0915,600
Feb 13, 20253,075.003,255.003,075.003,230.003,228.0926,800
Feb 12, 20253,255.003,305.003,000.003,045.003,043.2069,000
Feb 10, 20253,295.003,295.003,230.003,230.003,228.0922,700
Feb 7, 20253,290.003,350.003,260.003,295.003,293.0528,100
Feb 6, 20253,285.003,290.003,265.003,290.003,288.058,300
Feb 5, 20253,290.003,320.003,255.003,255.003,253.0713,400
Feb 4, 20253,325.003,345.003,290.003,290.003,288.0513,600
Feb 3, 20253,345.003,355.003,250.003,255.003,253.0729,400
Jan 31, 20253,405.003,405.003,370.003,380.003,378.0011,400
Jan 30, 20253,345.003,405.003,320.003,395.003,392.9916,800
Jan 29, 20253,350.003,370.003,310.003,345.003,343.0217,600
Jan 28, 20253,350.003,365.003,310.003,335.003,333.0319,200
Jan 27, 20253,355.003,430.003,345.003,350.003,348.0212,300
Jan 24, 20253,400.003,400.003,280.003,325.003,323.0330,400
Jan 23, 20253,385.003,430.003,350.003,370.003,368.0123,900
Jan 22, 20253,350.003,355.003,300.003,355.003,353.018,200
Jan 21, 20253,360.003,365.003,300.003,320.003,318.0411,500
Jan 20, 20253,290.003,355.003,290.003,325.003,323.0311,500
Jan 17, 20253,230.003,285.003,215.003,255.003,253.0719,200
Jan 16, 20253,170.003,260.003,170.003,225.003,223.0917,000
Jan 15, 20253,145.003,175.003,130.003,160.003,158.1313,600
Jan 14, 20253,135.003,145.003,100.003,120.003,118.1514,400
Jan 10, 20253,210.003,210.003,145.003,165.003,163.139,100
Jan 9, 20253,270.003,320.003,225.003,225.003,223.0921,000
Jan 8, 20253,340.003,340.003,260.003,280.003,278.0620,000
Jan 7, 20253,380.003,380.003,300.003,325.003,323.0323,400
Jan 6, 20253,355.003,435.003,345.003,345.003,343.0225,800
Dec 30, 20243,365.003,380.003,340.003,355.003,353.0110,000
Dec 27, 20243,350.003,390.003,295.003,375.003,373.0026,300
Dec 26, 20243,295.003,350.003,290.003,315.003,313.0434,400
Dec 25, 20243,300.003,300.003,235.003,295.003,293.0528,600
Dec 24, 20243,300.003,335.003,275.003,290.003,288.0526,400
Dec 23, 20243,195.003,285.003,195.003,270.003,268.0733,500
Dec 20, 20243,095.003,215.003,090.003,125.003,123.1590,400
Dec 19, 20243,050.003,135.003,015.003,065.003,063.1953,300
Dec 18, 20243,165.003,165.003,105.003,120.003,118.1540,400
Dec 17, 20243,300.003,300.003,160.003,175.003,173.1255,300
Dec 16, 20243,320.003,320.003,270.003,270.003,268.0722,500
Dec 13, 20243,330.003,400.003,280.003,315.003,313.0426,400
Dec 12, 20243,385.003,405.003,335.003,365.003,363.0128,200
Dec 11, 20243,360.003,385.003,315.003,335.003,333.0322,200
Dec 10, 20243,400.003,405.003,335.003,360.003,358.0128,800
Dec 9, 20243,430.003,430.003,370.003,375.003,373.0037,000
Dec 6, 20243,550.003,550.003,385.003,385.003,383.0018,500
Dec 5, 20243,605.003,605.003,485.003,500.003,497.9318,800
Dec 4, 20243,690.003,715.003,605.003,605.003,602.8719,900
Dec 3, 20243,555.003,720.003,550.003,690.003,687.8237,300
Dec 2, 20243,575.003,640.003,535.003,575.003,572.8825,000
Nov 29, 20243,645.003,645.003,575.003,575.003,572.8822,500
Nov 28, 20243,615.003,675.003,585.003,645.003,642.8420,700
Nov 27, 20243,705.003,765.003,600.003,625.003,622.8623,200
Nov 26, 20243,770.003,820.003,675.003,695.003,692.8121,100
Nov 25, 20243,760.003,785.003,720.003,785.003,782.7631,300
Nov 22, 20243,730.003,800.003,695.003,705.003,702.8111,400
Nov 21, 20243,670.003,730.003,665.003,730.003,727.7915,800
Nov 20, 20243,735.003,770.003,670.003,670.003,667.8321,900
Nov 19, 20243,835.003,890.003,755.003,755.003,752.7858,800
Nov 18, 20243,830.003,850.003,790.003,835.003,832.7315,900
Nov 15, 20243,845.003,880.003,755.003,830.003,827.7320,100
Nov 14, 20243,820.003,820.003,745.003,775.003,772.7722,000
Nov 13, 20244,035.004,035.003,745.003,765.003,762.7739,900
Nov 12, 20244,005.004,095.003,940.004,015.004,012.6236,600
Nov 11, 20243,930.004,245.003,860.004,005.004,002.6342,300
Nov 8, 20244,190.004,275.004,135.004,140.004,137.5521,200
Nov 7, 20244,140.004,285.004,110.004,250.004,247.4926,500
Nov 6, 20244,205.004,290.004,095.004,160.004,157.5417,000
Nov 5, 20244,100.004,250.004,050.004,185.004,182.5221,100
Nov 1, 20244,255.004,335.004,155.004,155.004,152.5421,200
Oct 31, 20244,260.004,370.004,245.004,310.004,307.4521,300
Oct 30, 20244,300.004,425.004,255.004,265.004,262.4860,700
Oct 29, 20244,215.004,300.004,175.004,285.004,282.4615,600
Oct 28, 20244,060.004,265.004,060.004,195.004,192.5214,200
Oct 25, 20244,105.004,105.003,985.004,060.004,057.6018,500
Oct 24, 20244,030.004,105.004,010.004,065.004,062.5920,800
Oct 23, 20244,265.004,265.004,055.004,085.004,082.5829,800
Oct 22, 20244,325.004,360.004,230.004,265.004,262.4818,200
Oct 21, 20244,315.004,325.004,235.004,265.004,262.489,800
Oct 18, 20244,410.004,430.004,360.004,370.004,367.4110,400
Oct 17, 20244,425.004,510.004,385.004,405.004,402.3912,500
Oct 16, 20244,405.004,565.004,405.004,445.004,442.3712,500
Oct 15, 20244,360.004,490.004,300.004,475.004,472.3521,300
Oct 11, 20244,435.004,435.004,315.004,330.004,327.4411,000
Oct 10, 20244,470.004,470.004,285.004,390.004,387.4015,000
Oct 9, 20244,455.004,460.004,400.004,425.004,422.3816,000
Oct 8, 20244,365.004,425.004,345.004,385.004,382.4116,800
Oct 7, 20244,415.004,465.004,400.004,435.004,432.3831,700
Oct 4, 20244,295.004,380.004,295.004,330.004,327.4427,000
Oct 3, 20244,300.004,330.004,260.004,295.004,292.4621,100
Oct 2, 20244,060.004,235.004,060.004,190.004,187.5225,500
Oct 1, 20244,040.004,160.004,040.004,130.004,127.5614,700
Sep 30, 20244,065.004,185.003,995.004,040.004,037.6136,100
Sep 27, 2024 2.00 Dividend
Sep 27, 20244,270.004,270.004,055.004,135.004,132.5536,900
Sep 26, 20244,110.004,275.004,110.004,225.004,220.5040,500
Sep 25, 20244,025.004,060.003,985.004,040.004,035.7028,300
Sep 24, 20244,085.004,125.003,985.003,990.003,985.7521,800
Sep 20, 20244,030.004,085.003,985.004,035.004,030.7034,200
Sep 19, 20243,885.004,015.003,825.003,970.003,965.7746,600
Sep 18, 20243,775.003,775.003,700.003,755.003,751.0013,000
Sep 17, 20243,720.003,770.003,655.003,715.003,711.0412,600
Sep 13, 20243,650.003,690.003,625.003,690.003,686.0740,700
Sep 12, 20243,625.003,660.003,580.003,620.003,616.1518,700
Sep 11, 20243,615.003,625.003,495.003,535.003,531.2423,700
Sep 10, 20243,630.003,670.003,605.003,640.003,636.1217,500
Sep 9, 20243,600.003,640.003,485.003,640.003,636.1213,700
Sep 6, 20243,715.003,770.003,625.003,680.003,676.0823,400
Sep 5, 20243,705.003,845.003,620.003,745.003,741.0115,000
Sep 4, 20243,770.003,780.003,685.003,710.003,706.0517,900
Sep 3, 20243,765.003,865.003,765.003,840.003,835.9116,200
Sep 2, 20243,805.003,805.003,705.003,765.003,760.998,300
Aug 30, 20243,740.003,875.003,700.003,825.003,820.9351,700
Aug 29, 20243,750.003,790.003,685.003,700.003,696.0613,700
Aug 28, 20243,765.003,775.003,705.003,735.003,731.0211,200
Aug 27, 20243,675.003,775.003,645.003,750.003,746.0110,200
Aug 26, 20243,730.003,740.003,615.003,670.003,666.0911,100
Aug 23, 20243,750.003,765.003,660.003,695.003,691.0712,400
Aug 22, 20243,690.003,710.003,645.003,710.003,706.057,200
Aug 21, 20243,600.003,700.003,600.003,660.003,656.109,600
Aug 20, 20243,670.003,670.003,620.003,660.003,656.1016,000
Aug 19, 20243,805.003,810.003,610.003,650.003,646.1120,400
Aug 16, 20243,705.003,825.003,705.003,805.003,800.9515,300
Aug 15, 20243,670.003,690.003,625.003,635.003,631.1312,100
Aug 14, 20243,575.003,645.003,540.003,645.003,641.1212,900
Aug 13, 20243,445.003,565.003,430.003,545.003,541.2319,000
Aug 9, 20243,345.003,535.003,340.003,450.003,446.3337,400
Aug 8, 20243,300.003,500.003,230.003,290.003,286.5021,900
Aug 7, 20243,240.003,580.003,240.003,395.003,391.3921,200
Aug 6, 20243,200.003,600.003,200.003,520.003,516.2523,900
Aug 5, 20243,360.003,405.003,100.003,160.003,156.6424,500
Aug 2, 20243,720.003,725.003,560.003,570.003,566.2032,700
Aug 1, 20243,995.003,995.003,830.003,860.003,855.8921,000
Jul 31, 20243,755.004,035.003,730.004,000.003,995.7415,800
Jul 30, 20243,830.003,830.003,760.003,790.003,785.9619,200
Jul 29, 20243,830.003,880.003,780.003,880.003,875.8711,700
Jul 26, 20243,820.003,875.003,785.003,830.003,825.9216,000
Jul 25, 20243,860.003,910.003,825.003,850.003,845.9023,400
Jul 24, 20243,970.004,030.003,910.003,925.003,920.8217,800
Jul 23, 20244,005.004,075.003,980.004,010.004,005.7311,800
Jul 22, 20244,085.004,120.003,980.004,005.004,000.7414,600
Jul 19, 20244,105.004,195.004,060.004,080.004,075.6621,000
Jul 18, 20244,125.004,215.004,100.004,150.004,145.5815,900
Jul 17, 20244,160.004,230.004,160.004,185.004,180.5414,200
Jul 16, 20244,185.004,305.004,160.004,160.004,155.5715,000
Jul 12, 20244,125.004,205.004,125.004,190.004,185.5413,200
Jul 11, 20244,230.004,245.004,135.004,195.004,190.5324,600
Jul 10, 20244,345.004,345.004,170.004,190.004,185.5438,100
Jul 9, 20244,355.004,420.004,285.004,305.004,300.4221,300
Jul 8, 20244,340.004,425.004,330.004,360.004,355.3618,200
Jul 5, 20244,430.004,430.004,325.004,355.004,350.3615,800
Jul 4, 20244,470.004,475.004,420.004,445.004,440.2711,400
Jul 3, 20244,565.004,575.004,460.004,470.004,465.2418,700
Jul 2, 20244,655.004,700.004,560.004,565.004,560.1423,600
Jul 1, 20244,800.004,805.004,640.004,655.004,650.0423,400
Jun 28, 20244,930.004,930.004,815.004,860.004,854.8215,900
Jun 27, 20244,885.004,940.004,835.004,900.004,894.7861,400
Jun 26, 20244,790.004,910.004,790.004,835.004,829.8536,500
Jun 25, 20244,605.004,845.004,605.004,745.004,739.9556,100
Jun 24, 20244,500.004,620.004,490.004,560.004,555.1447,000
Jun 21, 20244,475.004,475.004,335.004,425.004,420.2954,000
Jun 20, 20244,275.004,470.004,165.004,460.004,455.2547,000
Jun 19, 20244,045.004,245.004,030.004,235.004,230.4917,200
Jun 18, 20244,180.004,180.003,995.004,045.004,040.6916,300
Jun 17, 20244,265.004,265.004,115.004,135.004,130.6016,800
Jun 14, 20244,165.004,335.004,160.004,300.004,295.4235,400
Jun 13, 20244,295.004,295.004,165.004,180.004,175.5514,100
Jun 12, 20244,395.004,395.004,280.004,290.004,285.4310,800
Jun 11, 20244,400.004,410.004,300.004,335.004,330.3813,600
Jun 10, 20244,260.004,400.004,260.004,400.004,395.3112,000
Jun 7, 20244,165.004,255.004,165.004,255.004,250.479,400
Jun 6, 20244,325.004,325.004,210.004,230.004,225.5010,800
Jun 5, 20244,400.004,400.004,225.004,230.004,225.5013,100
Jun 4, 20244,415.004,430.004,355.004,405.004,400.3115,200
Jun 3, 20244,460.004,460.004,320.004,420.004,415.2927,100
May 31, 20244,195.004,350.004,195.004,320.004,315.40122,800
May 30, 20244,025.004,185.004,015.004,165.004,160.5629,600
May 29, 20244,110.004,150.004,000.004,035.004,030.7022,500
May 28, 20244,105.004,190.004,075.004,110.004,105.6222,100
May 27, 20243,995.004,185.003,995.004,100.004,095.6336,200
May 24, 20243,965.004,015.003,955.003,960.003,955.7810,900
May 23, 20243,955.004,000.003,925.003,960.003,955.788,700
May 22, 20244,025.004,025.003,910.003,950.003,945.799,700
May 21, 20244,025.004,080.004,005.004,025.004,020.7113,200
May 20, 20244,030.004,035.003,955.004,010.004,005.7316,400
May 17, 20243,900.004,025.003,855.004,015.004,010.7222,800
May 16, 20244,000.004,000.003,855.003,900.003,895.8523,000
May 15, 20243,790.004,110.003,770.004,095.004,090.6460,100
May 14, 20243,810.003,830.003,695.003,765.003,760.9948,800
May 13, 20243,755.003,975.003,655.003,810.003,805.9463,700
May 10, 20243,750.003,765.003,700.003,755.003,751.0017,400
May 9, 20243,635.003,775.003,635.003,740.003,736.0225,500
May 8, 20243,670.003,720.003,630.003,630.003,626.1430,900
May 7, 20243,640.003,685.003,595.003,660.003,656.1024,600
May 2, 20243,490.003,600.003,490.003,570.003,566.2015,800
May 1, 20243,550.003,580.003,475.003,490.003,486.2813,400
Apr 30, 20243,415.003,575.003,415.003,575.003,571.1923,600
Apr 26, 20243,280.003,350.003,260.003,345.003,341.4431,400
Apr 25, 20243,335.003,335.003,275.003,280.003,276.5117,100
Apr 24, 20243,390.003,430.003,355.003,355.003,351.4317,200
Apr 23, 20243,420.003,430.003,335.003,370.003,366.4115,000
Apr 22, 20243,455.003,505.003,390.003,415.003,411.3612,800
Apr 19, 20243,480.003,485.003,355.003,430.003,426.3523,200
Apr 18, 20243,520.003,560.003,490.003,535.003,531.246,700
Apr 17, 20243,565.003,565.003,490.003,500.003,496.2713,700
Apr 16, 20243,635.003,640.003,535.003,565.003,561.2025,200
Apr 15, 20243,705.003,710.003,685.003,705.003,701.0510,800
Apr 12, 20243,760.003,770.003,690.003,705.003,701.0512,700
Apr 11, 20243,705.003,745.003,685.003,730.003,726.0311,900
Apr 10, 20243,735.003,765.003,735.003,760.003,756.006,500
Apr 9, 20243,665.003,740.003,665.003,720.003,716.048,900
Apr 8, 20243,735.003,740.003,640.003,655.003,651.1113,100

Related Tickers

6420.T Galilei Co. Ltd.
2,393.00
-4.89%
 
6406.T Fujitec Co., Ltd.
5,260.00
-6.59%
 
6361.T Ebara Corporation
1,798.50
-9.62%
 
LXFR Luxfer Holdings PLC
10.11
+0.40%
 
IEX IDEX Corporation
163.73
+0.76%
 
PNR Pentair plc
78.18
-0.74%