Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Tsubakimoto Chain Co. (6371.T)

Compare
1,636.00
-8.00
(-0.49%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,644.001,660.001,629.001,636.001,636.00125,000
Apr 15, 20251,643.001,656.001,640.001,644.001,644.00189,800
Apr 14, 20251,634.001,654.001,622.001,641.001,641.00167,100
Apr 11, 20251,582.001,619.001,563.001,614.001,614.00288,400
Apr 10, 20251,703.001,710.001,652.001,678.001,678.00364,000
Apr 9, 20251,611.001,622.001,546.001,565.001,565.00341,000
Apr 8, 20251,621.001,663.001,612.001,634.001,634.00392,600
Apr 7, 20251,588.001,622.001,559.001,581.001,581.00500,300
Apr 4, 20251,700.001,708.001,636.001,668.001,668.00339,200
Apr 3, 20251,739.001,768.001,735.001,758.001,758.00367,100
Apr 2, 20251,871.001,887.001,827.001,831.001,831.00218,800
Apr 1, 20251,870.001,878.001,852.001,857.001,857.00220,400
Mar 31, 20251,882.001,882.001,840.001,849.001,849.00360,700
Mar 28, 2025 47.00 Dividend
Mar 28, 20251,950.001,953.001,918.001,922.001,922.00552,100
Mar 27, 20251,972.001,995.001,966.001,995.001,948.00879,600
Mar 26, 20251,977.001,984.001,957.001,976.001,929.45424,200
Mar 25, 20251,963.001,971.001,950.001,962.001,915.78276,300
Mar 24, 20251,978.001,981.001,944.001,950.001,904.06437,300
Mar 21, 20251,967.001,993.001,967.001,974.001,927.49396,500
Mar 19, 20251,955.001,996.001,955.001,982.001,935.31287,500
Mar 18, 20251,980.001,983.001,959.001,966.001,919.68242,700
Mar 17, 20251,951.001,962.001,944.001,955.001,908.94365,700
Mar 14, 20251,920.001,941.001,920.001,931.001,885.51285,900
Mar 13, 20251,919.001,934.001,906.001,907.001,862.07429,000
Mar 12, 20251,912.001,936.001,908.001,928.001,882.58198,100
Mar 11, 20251,930.001,935.001,900.001,917.001,871.84199,200
Mar 10, 20251,977.001,977.001,933.001,935.001,889.41285,600
Mar 7, 20251,940.001,978.001,939.001,966.001,919.68284,600
Mar 6, 20251,953.001,986.001,953.001,974.001,927.49275,200
Mar 5, 20251,932.001,959.001,925.001,943.001,897.22267,500
Mar 4, 20251,932.001,947.001,917.001,933.001,887.46217,500
Mar 3, 20251,923.001,932.001,910.001,919.001,873.79329,000
Feb 28, 20251,918.001,923.001,902.001,909.001,864.03253,000
Feb 27, 20251,895.001,931.001,895.001,920.001,874.77210,900
Feb 26, 20251,883.001,890.001,869.001,884.001,839.61168,100
Feb 25, 20251,886.001,891.001,868.001,879.001,834.73234,700
Feb 21, 20251,845.001,896.001,845.001,888.001,843.52271,000
Feb 20, 20251,847.001,850.001,836.001,848.001,804.46148,200
Feb 19, 20251,846.001,857.001,838.001,851.001,807.39175,900
Feb 18, 20251,852.001,859.001,845.001,847.001,803.49128,400
Feb 17, 20251,867.001,882.001,853.001,853.001,809.35182,000
Feb 14, 20251,886.001,886.001,847.001,848.001,804.46225,500
Feb 13, 20251,880.001,889.001,867.001,886.001,841.57198,000
Feb 12, 20251,892.001,892.001,851.001,866.001,822.04308,400
Feb 10, 20251,898.001,917.001,882.001,900.001,855.24206,100
Feb 7, 20251,862.001,893.001,862.001,880.001,835.71166,000
Feb 6, 20251,860.001,872.001,859.001,866.001,822.04160,100
Feb 5, 20251,848.001,868.001,846.001,857.001,813.25197,100
Feb 4, 20251,864.001,875.001,845.001,848.001,804.46152,900
Feb 3, 20251,900.001,903.001,847.001,850.001,806.42272,200
Jan 31, 20251,914.001,915.001,900.001,913.001,867.93113,000
Jan 30, 20251,887.001,914.001,887.001,913.001,867.93174,600
Jan 29, 20251,886.001,904.001,882.001,896.001,851.33208,100
Jan 28, 20251,874.001,899.001,873.001,888.001,843.52179,000
Jan 27, 20251,899.001,899.001,876.001,880.001,835.71126,200
Jan 24, 20251,870.001,890.001,859.001,873.001,828.87169,500
Jan 23, 20251,853.001,866.001,850.001,859.001,815.20198,700
Jan 22, 20251,854.001,869.001,854.001,857.001,813.25144,000
Jan 21, 20251,855.001,861.001,839.001,844.001,800.56208,800
Jan 20, 20251,845.001,867.001,844.001,853.001,809.35159,100
Jan 17, 20251,827.001,846.001,816.001,841.001,797.63156,000
Jan 16, 20251,829.001,843.001,812.001,832.001,788.84186,100
Jan 15, 20251,817.001,827.001,803.001,821.001,778.10278,700
Jan 14, 20251,834.001,836.001,806.001,819.001,776.15279,900
Jan 10, 20251,865.001,870.001,832.001,836.001,792.75195,700
Jan 9, 20251,866.001,866.001,852.001,864.001,820.09264,100
Jan 8, 20251,874.001,887.001,852.001,857.001,813.25357,100
Jan 7, 20251,897.001,897.001,865.001,880.001,835.71394,200
Jan 6, 20251,949.001,950.001,897.001,897.001,852.31277,100
Dec 30, 20241,955.001,965.001,947.001,956.001,909.92186,400
Dec 27, 20241,938.001,957.001,935.001,956.001,909.92210,800
Dec 26, 20241,917.001,930.001,909.001,930.001,884.53173,600
Dec 25, 20241,945.001,948.001,898.001,919.001,873.79246,000
Dec 24, 20241,887.001,924.001,887.001,920.001,874.77214,000
Dec 23, 20241,881.001,898.001,875.001,893.001,848.40158,800
Dec 20, 20241,888.001,899.001,878.001,887.001,842.54368,600
Dec 19, 20241,855.001,895.001,853.001,881.001,836.69244,100
Dec 18, 20241,871.001,889.001,867.001,872.001,827.90281,900
Dec 17, 20241,880.001,890.001,869.001,872.001,827.90264,100
Dec 16, 20241,874.001,899.001,873.001,892.001,847.43186,700
Dec 13, 20241,854.001,875.001,853.001,873.001,828.87338,200
Dec 12, 20241,875.001,881.001,859.001,875.001,830.83306,700
Dec 11, 20241,850.001,859.001,836.001,858.001,814.23270,500
Dec 10, 20241,894.001,895.001,851.001,855.001,811.30250,100
Dec 9, 20241,870.001,880.001,863.001,873.001,828.87249,000
Dec 6, 20241,880.001,884.001,871.001,876.001,831.80119,500
Dec 5, 20241,882.001,895.001,874.001,877.001,832.78123,600
Dec 4, 20241,921.001,923.001,868.001,868.001,823.99227,600
Dec 3, 20241,893.001,933.001,889.001,918.001,872.81277,500
Dec 2, 20241,871.001,903.001,867.001,892.001,847.43209,900
Nov 29, 20241,873.001,883.001,867.001,871.001,826.92242,000
Nov 28, 20241,845.001,877.001,843.001,873.001,828.87199,800
Nov 27, 20241,869.001,874.001,837.001,845.001,801.53276,900
Nov 26, 20241,900.001,909.001,870.001,880.001,835.71246,600
Nov 25, 20241,930.001,930.001,910.001,918.001,872.81306,500
Nov 22, 20241,901.001,917.001,899.001,905.001,860.12154,300
Nov 21, 20241,905.001,916.001,900.001,900.001,855.24107,000
Nov 20, 20241,915.001,925.001,898.001,898.001,853.29152,200
Nov 19, 20241,928.001,934.001,902.001,927.001,881.60157,400
Nov 18, 20241,924.001,943.001,918.001,934.001,888.44155,700
Nov 15, 20241,919.001,935.001,912.001,924.001,878.67181,200
Nov 14, 20241,918.001,936.001,913.001,915.001,869.88184,300
Nov 13, 20241,922.001,925.001,895.001,910.001,865.00150,000
Nov 12, 20241,910.001,941.001,910.001,918.001,872.81146,900
Nov 11, 20241,912.001,930.001,901.001,902.001,857.19154,100
Nov 8, 20241,962.001,962.001,898.001,909.001,864.03243,300
Nov 7, 20241,933.001,969.001,925.001,962.001,915.78258,100
Nov 6, 20241,889.001,935.001,889.001,913.001,867.93240,500
Nov 5, 20241,860.001,892.001,843.001,881.001,836.69305,600
Nov 1, 20241,830.001,866.001,819.001,857.001,813.25561,600
Oct 31, 20241,907.001,950.001,901.001,939.001,893.32375,900
Oct 30, 20241,921.001,934.001,916.001,919.001,873.79794,400
Oct 29, 20241,907.001,919.001,895.001,912.001,866.96177,200
Oct 28, 20241,893.001,917.001,888.001,907.001,862.07174,200
Oct 25, 20241,919.001,920.001,883.001,891.001,846.45208,400
Oct 24, 20241,903.001,918.001,884.001,917.001,871.84124,900
Oct 23, 20241,910.001,937.001,909.001,912.001,866.96194,800
Oct 22, 20241,917.001,921.001,883.001,907.001,862.07187,400
Oct 21, 20241,936.001,936.001,913.001,917.001,871.84137,500
Oct 18, 20241,927.001,936.001,918.001,934.001,888.44132,300
Oct 17, 20241,934.001,939.001,915.001,924.001,878.67129,400
Oct 16, 20241,919.001,944.001,913.001,934.001,888.44119,500
Oct 15, 20241,950.001,959.001,930.001,946.001,900.15181,400
Oct 11, 20241,934.001,953.001,926.001,929.001,883.55163,000
Oct 10, 20241,951.001,955.001,918.001,921.001,875.74131,100
Oct 9, 20241,944.001,953.001,925.001,941.001,895.27251,100
Oct 8, 20241,912.001,918.001,900.001,914.001,868.91231,800
Oct 7, 20241,923.001,930.001,900.001,928.001,882.58314,000
Oct 4, 20241,907.001,915.001,881.001,911.001,865.98426,400
Oct 3, 20241,981.001,982.001,916.001,916.001,870.86273,300
Oct 2, 20241,908.001,945.001,905.001,944.001,898.20260,400
Oct 1, 20241,882.001,934.001,882.001,933.001,887.46274,100
Sep 30, 20241,852.001,893.001,848.001,879.001,834.73385,900
Sep 27, 2024 3:1 Stock Splits
Sep 27, 20241,930.001,937.001,911.001,921.001,875.74356,300
Sep 26, 20241,916.671,936.671,906.671,936.671,891.04440,700
Sep 25, 20241,906.671,913.331,883.331,883.331,838.96232,500
Sep 24, 20241,916.671,926.671,906.671,906.671,861.75270,300
Sep 20, 20241,913.331,913.331,886.671,890.001,845.47621,600
Sep 19, 20241,916.671,930.001,893.331,893.331,848.73269,700
Sep 18, 20241,933.331,940.001,876.671,896.671,851.98428,400
Sep 17, 20241,866.671,893.331,863.331,890.001,845.47285,000
Sep 13, 20241,866.671,880.001,850.001,853.331,809.67446,700
Sep 12, 20241,896.671,910.001,876.671,893.331,848.73308,100
Sep 11, 20241,860.001,863.331,830.001,846.671,803.16405,900
Sep 10, 20241,863.331,880.001,860.001,866.671,822.69234,300
Sep 9, 20241,846.671,870.001,820.001,863.331,819.44435,300
Sep 6, 20241,950.001,950.001,890.001,906.671,861.75337,200
Sep 5, 20241,946.671,963.331,926.671,940.001,894.30342,900
Sep 4, 20241,963.331,980.001,946.671,960.001,913.82410,100
Sep 3, 20242,030.002,036.671,993.332,006.671,959.39254,400
Sep 2, 20242,043.332,073.332,016.672,030.001,982.18366,600
Aug 30, 20241,986.672,046.671,986.672,026.671,978.92372,600
Aug 29, 20241,963.331,973.331,943.331,970.001,923.59308,100
Aug 28, 20241,930.001,960.001,923.331,960.001,913.82324,000
Aug 27, 20241,916.671,960.001,910.001,960.001,913.82324,300
Aug 26, 20241,966.671,973.331,920.001,926.671,881.28397,200
Aug 23, 20241,983.331,996.671,973.331,990.001,943.12218,400
Aug 22, 20242,006.672,006.671,963.331,980.001,933.35234,300
Aug 21, 20241,993.332,013.331,986.672,010.001,962.65211,500
Aug 20, 20242,023.332,030.002,000.002,000.001,952.88218,700
Aug 19, 20242,023.332,036.671,983.331,990.001,943.12267,900
Aug 16, 20242,006.672,040.002,003.332,033.331,985.43193,200
Aug 15, 20241,986.671,996.671,963.331,980.001,933.35229,800
Aug 14, 20241,986.671,986.671,953.331,986.671,939.86317,100
Aug 13, 20241,950.001,986.671,936.671,986.671,939.86288,600
Aug 9, 20241,933.331,976.671,896.671,926.671,881.28482,100
Aug 8, 20241,903.331,943.331,886.671,900.001,855.24402,600
Aug 7, 20241,833.331,963.331,806.671,936.671,891.04532,500
Aug 6, 20241,856.671,933.331,820.001,866.671,822.69815,100
Aug 5, 20241,826.671,833.331,690.001,760.001,718.54722,400
Aug 2, 20242,013.332,033.331,946.671,960.001,913.82600,600
Aug 1, 20242,166.672,200.002,090.002,100.002,050.53471,000
Jul 31, 20242,066.672,176.672,056.672,173.332,122.13361,200
Jul 30, 20242,066.672,086.672,043.332,076.672,027.74339,000
Jul 29, 20242,023.332,096.672,003.332,066.672,017.98449,400
Jul 26, 20242,056.672,076.672,040.002,056.672,008.21396,900
Jul 25, 20242,096.672,100.002,053.332,063.332,014.72425,700
Jul 24, 20242,143.332,150.002,106.672,106.672,057.04265,200
Jul 23, 20242,153.332,180.002,146.672,156.672,105.86258,900
Jul 22, 20242,166.672,170.002,143.332,153.332,102.60294,000
Jul 19, 20242,176.672,183.332,140.002,156.672,105.86146,100
Jul 18, 20242,190.002,200.002,163.332,166.672,115.62326,700
Jul 17, 20242,190.002,216.672,186.672,193.332,141.66253,500
Jul 16, 20242,146.672,193.332,146.672,186.672,135.15329,400
Jul 12, 20242,150.002,153.332,120.002,143.332,092.84253,800
Jul 11, 20242,150.002,176.672,146.672,166.672,115.62201,000
Jul 10, 20242,130.002,140.002,100.002,133.332,083.07289,200
Jul 9, 20242,120.002,136.672,103.332,130.002,079.82178,500
Jul 8, 20242,126.672,130.002,106.672,120.002,070.06235,200
Jul 5, 20242,156.672,156.672,123.332,130.002,079.82212,400
Jul 4, 20242,160.002,166.672,146.672,156.672,105.86182,100
Jul 3, 20242,123.332,153.332,123.332,146.672,096.09229,800
Jul 2, 20242,116.672,146.672,110.002,133.332,083.07360,600
Jul 1, 20242,086.672,126.672,086.672,110.002,060.29353,700
Jun 28, 20242,066.672,083.332,056.672,076.672,027.74179,700
Jun 27, 20242,056.672,056.672,030.002,053.332,004.96204,000
Jun 26, 20242,020.002,053.332,020.002,046.671,998.45240,000
Jun 25, 20242,006.672,030.002,000.002,016.671,969.16253,500
Jun 24, 20242,013.332,020.001,993.332,010.001,962.65163,200
Jun 21, 20242,020.002,036.672,006.672,006.671,959.39343,500
Jun 20, 20242,040.002,040.002,010.002,030.001,982.18222,000
Jun 19, 20242,040.002,056.672,016.672,020.001,972.41125,400
Jun 18, 20242,056.672,076.672,033.332,040.001,991.94327,300
Jun 17, 20242,003.332,026.671,986.672,023.331,975.67244,800
Jun 14, 20241,956.671,993.331,956.671,983.331,936.61243,300
Jun 13, 20241,970.002,010.001,966.671,980.001,933.35428,400
Jun 12, 20241,940.001,976.671,940.001,960.001,913.82179,700
Jun 11, 20241,980.001,980.001,940.001,940.001,894.30149,400
Jun 10, 20241,946.671,973.331,943.331,970.001,923.59172,200
Jun 7, 20241,926.671,940.001,913.331,940.001,894.30137,700
Jun 6, 20241,910.001,920.001,903.331,913.331,868.26121,200
Jun 5, 20241,946.671,953.331,896.671,906.671,861.75228,600
Jun 4, 20241,953.331,966.671,946.671,953.331,907.31124,800
Jun 3, 20241,980.001,996.671,953.331,956.671,910.57239,700
May 31, 20241,970.001,983.331,950.001,973.331,926.84404,100
May 30, 20241,946.671,970.001,946.671,966.671,920.33244,800
May 29, 20241,966.671,973.331,936.671,946.671,900.81152,700
May 28, 20241,966.671,973.331,953.331,966.671,920.33207,300
May 27, 20241,960.001,970.001,940.001,956.671,910.57124,500
May 24, 20241,923.331,960.001,923.331,956.671,910.57114,300
May 23, 20241,946.671,963.331,933.331,950.001,904.06190,200
May 22, 20241,980.002,003.331,956.671,956.671,910.57240,600
May 21, 20241,996.672,006.671,976.671,976.671,930.10297,000
May 20, 20241,983.332,000.001,970.002,000.001,952.88241,500
May 17, 20241,946.671,976.671,933.331,973.331,926.84233,700
May 16, 20241,970.002,000.001,956.671,970.001,923.59403,200
May 15, 20242,000.002,036.671,963.331,973.331,926.84804,900
May 14, 20241,816.671,826.671,756.671,780.001,738.07267,900
May 13, 20241,806.671,826.671,793.331,826.671,783.63180,000
May 10, 20241,833.331,840.001,803.331,810.001,767.36243,300
May 9, 20241,806.671,836.671,800.001,816.671,773.87212,400
May 8, 20241,796.671,800.001,770.001,790.001,747.83326,700
May 7, 20241,833.331,833.331,803.331,810.001,767.36171,600
May 2, 20241,800.001,813.331,793.331,810.001,767.36145,200
May 1, 20241,810.001,816.671,796.671,796.671,754.34135,000
Apr 30, 20241,800.001,830.001,793.331,813.331,770.61307,800
Apr 26, 20241,756.671,790.001,733.331,786.671,744.57551,700
Apr 25, 20241,763.331,766.671,730.001,743.331,702.26151,500
Apr 24, 20241,746.671,773.331,746.671,766.671,725.05182,700
Apr 23, 20241,716.671,763.331,716.671,743.331,702.26214,500
Apr 22, 20241,720.001,743.331,710.001,736.671,695.75248,100
Apr 19, 20241,706.671,713.331,665.001,693.331,653.44286,800
Apr 18, 20241,700.001,723.331,693.331,713.331,672.97129,900
Apr 17, 20241,696.671,713.331,673.331,700.001,659.95258,300
Apr 16, 20241,693.331,696.671,661.671,670.001,630.66193,500

Related Tickers

6005.T Miura Co., Ltd.
2,725.50
+0.81%
 
017800.KS Hyundai Elevator Co., Ltd
68,600.00
+2.85%
 
6406.T Fujitec Co., Ltd.
5,557.00
-0.02%
 
STM.DE Stabilus SE
21.80
-2.90%
 
SUN.SW Sulzer Ltd
132.40
-2.36%
 
6954.T Fanuc Corporation
3,360.00
-2.41%
 
SU.PA Schneider Electric S.E.
204.50
-2.01%