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

Tokyo - Delayed Quote JPY

Tsubakimoto Kogyo Co., Ltd. (8052.T)

2,170.00
+16.00
+(0.74%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,170.002,179.002,155.002,170.002,170.0011,600
Apr 24, 20252,182.002,188.002,147.002,154.002,154.009,300
Apr 23, 20252,178.002,191.002,169.002,182.002,182.0016,800
Apr 22, 20252,139.002,173.002,139.002,160.002,160.0015,000
Apr 21, 20252,145.002,149.002,115.002,129.002,129.007,100
Apr 18, 20252,100.002,145.002,095.002,145.002,145.0013,300
Apr 17, 20252,060.002,090.002,060.002,089.002,089.004,400
Apr 16, 20252,086.002,100.002,072.002,085.002,085.0010,800
Apr 15, 20252,094.002,099.002,083.002,086.002,086.0012,600
Apr 14, 20252,080.002,112.002,074.002,088.002,088.0014,300
Apr 11, 20252,028.002,070.001,999.002,060.002,060.0020,600
Apr 10, 20252,042.002,063.002,010.002,063.002,063.0031,700
Apr 9, 20251,980.001,980.001,935.001,942.001,942.0027,300
Apr 8, 20251,985.002,041.001,975.002,005.002,005.0041,200
Apr 7, 20251,879.001,941.001,860.001,910.001,910.0042,400
Apr 4, 20252,024.002,031.001,950.001,999.001,999.0048,200
Apr 3, 20252,060.002,076.002,041.002,070.002,070.0027,100
Apr 2, 20252,110.002,120.002,087.002,087.002,087.0027,400
Apr 1, 20252,081.002,104.002,075.002,082.002,082.0018,600
Mar 31, 20252,065.002,091.002,053.002,072.002,072.0042,700
Mar 28, 2025 45 Dividend
Mar 28, 20252,125.002,132.002,099.002,108.002,108.0075,500
Mar 27, 20252,180.002,185.002,162.002,166.002,121.0096,800
Mar 26, 20252,198.002,198.002,173.002,193.002,147.4431,500
Mar 25, 20252,184.002,198.002,164.002,198.002,152.3430,600
Mar 24, 20252,199.002,199.002,166.002,174.002,128.8325,100
Mar 21, 20252,188.002,197.002,175.002,194.002,148.4221,600
Mar 19, 20252,160.002,185.002,160.002,180.002,134.7116,400
Mar 18, 20252,162.002,172.002,159.002,160.002,115.1221,300
Mar 17, 20252,177.002,177.002,146.002,164.002,119.0419,800
Mar 14, 20252,148.002,164.002,143.002,152.002,107.2929,400
Mar 13, 20252,177.002,178.002,142.002,153.002,108.2756,600
Mar 12, 20252,204.002,230.002,190.002,190.002,144.5048,600
Mar 11, 20252,192.002,209.002,175.002,200.002,154.2935,500
Mar 10, 20252,227.002,251.002,221.002,230.002,183.6715,600
Mar 7, 20252,205.002,255.002,199.002,218.002,171.9225,800
Mar 6, 20252,200.002,247.002,200.002,244.002,197.3818,300
Mar 5, 20252,160.002,194.002,160.002,181.002,135.6917,500
Mar 4, 20252,165.002,185.002,154.002,158.002,113.1733,700
Mar 3, 20252,184.002,185.002,151.002,175.002,129.8181,900
Feb 28, 20252,137.002,169.002,137.002,146.002,101.4291,300
Feb 27, 20252,133.002,160.002,132.002,160.002,115.1298,500
Feb 26, 20252,139.002,146.002,111.002,129.002,084.7748,100
Feb 25, 20252,137.002,156.002,130.002,139.002,094.5660,400
Feb 21, 20252,103.002,117.002,091.002,113.002,069.1030,900
Feb 20, 20252,130.002,139.002,093.002,110.002,066.1659,200
Feb 19, 20252,195.002,195.002,128.002,130.002,085.7559,300
Feb 18, 20252,187.002,187.002,160.002,177.002,131.7729,300
Feb 17, 20252,186.002,195.002,176.002,191.002,145.4817,800
Feb 14, 20252,216.002,220.002,176.002,176.002,130.7929,900
Feb 13, 20252,200.002,223.002,195.002,223.002,176.8218,700
Feb 12, 20252,185.002,195.002,173.002,195.002,149.4022,500
Feb 10, 20252,189.002,192.002,172.002,180.002,134.7117,200
Feb 7, 20252,160.002,223.002,160.002,172.002,126.8839,000
Feb 6, 20252,163.002,179.002,125.002,179.002,133.7352,000
Feb 5, 20252,193.002,193.002,150.002,178.002,132.7531,100
Feb 4, 20252,168.002,219.002,140.002,192.002,146.4657,700
Feb 3, 20252,184.002,184.002,120.002,158.002,113.17152,200
Jan 31, 20251,954.001,986.001,941.001,986.001,944.7419,300
Jan 30, 20251,946.001,958.001,942.001,953.001,912.4311,400
Jan 29, 20251,990.001,990.001,941.001,955.001,914.3816,800
Jan 28, 20251,960.001,975.001,950.001,975.001,933.9712,600
Jan 27, 20251,921.001,955.001,921.001,953.001,912.438,000
Jan 24, 20251,929.001,936.001,888.001,921.001,881.0932,500
Jan 23, 20251,948.001,950.001,922.001,929.001,888.9211,100
Jan 22, 20251,944.001,944.001,930.001,938.001,897.745,300
Jan 21, 20251,936.001,941.001,918.001,924.001,884.035,800
Jan 20, 20251,937.001,950.001,936.001,936.001,895.786,600
Jan 17, 20251,937.001,950.001,904.001,928.001,887.9413,800
Jan 16, 20251,960.001,967.001,934.001,934.001,893.8215,800
Jan 15, 20251,953.001,972.001,936.001,949.001,908.5113,300
Jan 14, 20251,996.001,998.001,942.001,946.001,905.5726,700
Jan 10, 20252,008.002,031.001,996.001,996.001,954.5311,900
Jan 9, 20252,000.002,028.002,000.002,005.001,963.3412,100
Jan 8, 20252,025.002,027.002,000.002,000.001,958.4514,600
Jan 7, 20252,056.002,059.002,020.002,025.001,982.9311,500
Jan 6, 20252,081.002,085.002,044.002,044.002,001.5316,300
Dec 30, 20242,098.002,100.002,070.002,072.002,028.957,300
Dec 27, 20242,088.002,109.002,073.002,091.002,047.5614,200
Dec 26, 20242,094.002,106.002,081.002,100.002,056.3713,700
Dec 25, 20242,107.002,107.002,070.002,100.002,056.3716,900
Dec 24, 20242,101.002,110.002,058.002,066.002,023.0814,500
Dec 23, 20242,067.002,093.002,067.002,085.002,041.6810,900
Dec 20, 20242,034.002,064.002,031.002,042.001,999.5819,200
Dec 19, 20242,011.002,019.001,991.001,994.001,952.579,400
Dec 18, 20242,005.002,041.002,000.002,023.001,980.9715,600
Dec 17, 20241,999.002,005.001,990.002,002.001,960.417,000
Dec 16, 20241,970.002,002.001,970.001,993.001,951.598,000
Dec 13, 20241,962.001,990.001,962.001,969.001,928.0918,300
Dec 12, 20241,990.002,000.001,977.001,996.001,954.5317,900
Dec 11, 20241,983.001,983.001,957.001,963.001,922.2216,500
Dec 10, 20241,998.002,008.001,982.001,982.001,940.8215,100
Dec 9, 20241,945.001,997.001,945.001,993.001,951.5913,800
Dec 6, 20241,933.001,955.001,919.001,944.001,903.6112,800
Dec 5, 20241,943.001,950.001,926.001,933.001,892.8412,900
Dec 4, 20241,939.001,939.001,910.001,923.001,883.0516,400
Dec 3, 20241,933.001,970.001,933.001,954.001,913.4018,800
Dec 2, 20241,905.001,929.001,903.001,918.001,878.1511,100
Nov 29, 20241,892.001,938.001,892.001,892.001,852.6921,700
Nov 28, 20241,863.001,894.001,863.001,875.001,836.0512,000
Nov 27, 20241,901.001,901.001,854.001,878.001,838.9813,100
Nov 26, 20241,894.001,910.001,886.001,890.001,850.7311,600
Nov 25, 20241,939.001,945.001,886.001,886.001,846.8220,500
Nov 22, 20241,924.001,944.001,924.001,930.001,889.906,600
Nov 21, 20241,910.001,936.001,900.001,924.001,884.0316,800
Nov 20, 20241,939.001,940.001,891.001,892.001,852.699,500
Nov 19, 20241,938.001,955.001,934.001,937.001,896.7613,100
Nov 18, 20241,925.001,949.001,922.001,929.001,888.926,400
Nov 15, 20241,929.001,937.001,926.001,932.001,891.865,700
Nov 14, 20241,930.001,950.001,920.001,920.001,880.119,500
Nov 13, 20241,935.001,948.001,924.001,930.001,889.9012,200
Nov 12, 20241,943.001,955.001,920.001,935.001,894.8011,600
Nov 11, 20241,921.001,933.001,919.001,925.001,885.0110,100
Nov 8, 20241,948.001,960.001,923.001,932.001,891.8617,900
Nov 7, 20241,913.001,943.001,909.001,937.001,896.7618,100
Nov 6, 20241,875.001,910.001,875.001,907.001,867.3818,600
Nov 5, 20241,840.001,895.001,831.001,872.001,833.1117,200
Nov 1, 20241,900.001,900.001,825.001,840.001,801.7726,300
Oct 31, 20241,867.001,900.001,862.001,894.001,854.6518,700
Oct 30, 20241,885.001,890.001,857.001,872.001,833.11153,300
Oct 29, 20241,865.001,886.001,859.001,885.001,845.8420,000
Oct 28, 20241,820.001,863.001,820.001,862.001,823.3215,800
Oct 25, 20241,857.001,862.001,824.001,826.001,788.0623,200
Oct 24, 20241,816.001,849.001,810.001,842.001,803.7317,500
Oct 23, 20241,851.001,854.001,816.001,816.001,778.2717,500
Oct 22, 20241,870.001,870.001,845.001,850.001,811.5719,200
Oct 21, 20241,860.001,873.001,848.001,869.001,830.1719,100
Oct 18, 20241,858.001,858.001,841.001,845.001,806.6713,600
Oct 17, 20241,851.001,859.001,847.001,858.001,819.4014,400
Oct 16, 20241,860.001,867.001,849.001,851.001,812.5412,400
Oct 15, 20241,840.001,871.001,840.001,867.001,828.2126,300
Oct 11, 20241,831.001,844.001,826.001,829.001,791.0013,400
Oct 10, 20241,813.001,839.001,810.001,832.001,793.9414,300
Oct 9, 20241,815.001,842.001,803.001,805.001,767.5021,200
Oct 8, 20241,825.001,829.001,802.001,803.001,765.5419,500
Oct 7, 20241,800.001,836.001,800.001,829.001,791.0033,200
Oct 4, 20241,776.001,794.001,776.001,788.001,750.8518,700
Oct 3, 20241,765.001,787.001,746.001,771.001,734.2122,600
Oct 2, 20241,730.001,757.001,730.001,740.001,703.8529,800
Oct 1, 20241,739.001,753.001,725.001,744.001,707.7719,600
Sep 30, 20241,735.001,754.001,720.001,731.001,695.0445,700
Sep 27, 2024 15 Dividend
Sep 27, 20241,765.001,779.001,746.001,768.001,731.27114,800
Sep 26, 20241,788.001,804.001,783.001,804.001,751.83106,900
Sep 25, 20241,818.001,818.001,757.001,783.001,731.4455,200
Sep 24, 20241,797.001,799.001,771.001,786.001,734.3542,300
Sep 20, 20241,779.001,788.001,765.001,772.001,720.7636,300
Sep 19, 20241,769.001,781.001,757.001,764.001,712.9925,500
Sep 18, 20241,737.001,763.001,736.001,757.001,706.1920,500
Sep 17, 20241,750.001,761.001,718.001,747.001,696.4826,400
Sep 13, 20241,720.001,748.001,712.001,733.001,682.8932,500
Sep 12, 20241,720.001,764.001,711.001,756.001,705.2233,400
Sep 11, 20241,720.001,732.001,693.001,706.001,656.6738,100
Sep 10, 20241,730.001,760.001,726.001,740.001,689.6837,300
Sep 9, 20241,721.001,757.001,710.001,742.001,691.6339,600
Sep 6, 20241,763.001,772.001,741.001,753.001,702.3199,300
Sep 5, 20241,780.001,801.001,717.001,774.001,722.70108,700
Sep 4, 20241,805.001,834.001,781.001,797.001,745.0390,800
Sep 3, 20241,841.001,856.001,818.001,855.001,801.3634,000
Sep 2, 20241,855.001,870.001,805.001,836.001,782.91217,000
Aug 30, 20241,833.001,861.001,822.001,852.001,798.44170,800
Aug 29, 20241,850.001,860.001,814.001,835.001,781.94107,400
Aug 28, 20241,865.001,877.001,848.001,873.001,818.8463,700
Aug 27, 20241,851.001,883.001,851.001,873.001,818.8436,900
Aug 26, 20241,859.001,873.001,847.001,859.001,805.2441,300
Aug 23, 20241,860.001,875.001,855.001,859.001,805.2425,200
Aug 22, 20241,853.001,862.001,840.001,860.001,806.2121,000
Aug 21, 20241,835.001,860.001,830.001,851.001,797.4731,000
Aug 20, 20241,856.001,863.001,833.001,863.001,809.1344,200
Aug 19, 20241,879.001,887.001,847.001,856.001,802.3346,100
Aug 16, 20241,883.001,893.001,879.001,893.001,838.2622,500
Aug 15, 20241,844.001,870.001,831.001,856.001,802.3324,000
Aug 14, 20241,851.001,852.001,820.001,837.001,783.8823,800
Aug 13, 20241,827.001,860.001,820.001,860.001,806.2130,200
Aug 9, 20241,830.001,834.001,770.001,805.001,752.8034,300
Aug 8, 20241,774.001,806.001,754.001,790.001,738.2437,800
Aug 7, 20241,771.001,860.001,751.001,814.001,761.5424,300
Aug 6, 20241,787.001,844.001,758.001,785.001,733.3834,500
Aug 5, 20241,757.001,770.001,655.001,747.001,696.4875,300
Aug 2, 20241,940.001,942.001,857.001,857.001,803.3050,300
Aug 1, 20242,022.002,022.001,945.001,958.001,901.3845,100
Jul 31, 20241,999.002,051.001,963.002,051.001,991.6931,600
Jul 30, 20241,986.002,004.001,957.001,990.001,932.4539,700
Jul 29, 20241,986.002,015.001,960.001,998.001,940.2255,600
Jul 26, 20242,000.002,015.001,979.001,985.001,927.6028,600
Jul 25, 20242,024.002,024.001,980.001,997.001,939.2550,900
Jul 24, 20242,079.002,083.002,040.002,040.001,981.0126,300
Jul 23, 20242,095.002,121.002,076.002,077.002,016.9415,100
Jul 22, 20242,127.002,133.002,080.002,084.002,023.7426,200
Jul 19, 20242,137.002,137.002,103.002,114.002,052.8716,200
Jul 18, 20242,146.002,164.002,130.002,132.002,070.3519,600
Jul 17, 20242,146.002,168.002,140.002,149.002,086.8617,900
Jul 16, 20242,136.002,165.002,124.002,135.002,073.2627,300
Jul 12, 20242,142.002,163.002,121.002,132.002,070.3520,800
Jul 11, 20242,139.002,160.002,113.002,151.002,088.8018,600
Jul 10, 20242,126.002,134.002,107.002,107.002,046.0720,600
Jul 9, 20242,161.002,164.002,114.002,135.002,073.2622,400
Jul 8, 20242,190.002,190.002,143.002,144.002,082.0022,900
Jul 5, 20242,253.002,253.002,188.002,190.002,126.6713,700
Jul 4, 20242,233.002,262.002,230.002,258.002,192.7011,700
Jul 3, 20242,236.002,239.002,213.002,220.002,155.8013,600
Jul 2, 20242,244.002,249.002,225.002,236.002,171.3417,400
Jul 1, 20242,237.002,250.002,224.002,240.002,175.2213,400
Jun 28, 20242,275.002,275.002,194.002,226.002,161.6314,000
Jun 27, 20242,260.002,283.002,247.002,277.002,211.1515,300
Jun 26, 20242,278.002,278.002,239.002,262.002,196.5914,500
Jun 25, 20242,233.002,265.002,226.002,258.002,192.7020,100
Jun 24, 20242,197.002,219.002,186.002,206.002,142.2114,500
Jun 21, 20242,174.002,200.002,170.002,180.002,116.966,700
Jun 20, 20242,237.002,237.002,160.002,178.002,115.0214,400
Jun 19, 20242,200.002,239.002,192.002,229.002,164.548,600
Jun 18, 20242,172.002,215.002,165.002,210.002,146.098,600
Jun 17, 20242,220.002,220.002,122.002,148.002,085.8816,600
Jun 14, 20242,190.002,222.002,190.002,220.002,155.8027,400
Jun 13, 20242,230.002,230.002,153.002,157.002,094.6211,100
Jun 12, 20242,222.002,233.002,217.002,230.002,165.5114,500
Jun 11, 20242,218.002,223.002,200.002,207.002,143.185,800
Jun 10, 20242,177.002,225.002,177.002,220.002,155.808,400
Jun 7, 20242,193.002,193.002,167.002,185.002,121.817,000
Jun 6, 20242,170.002,192.002,155.002,189.002,125.707,100
Jun 5, 20242,219.002,219.002,155.002,170.002,107.258,900
Jun 4, 20242,232.002,232.002,200.002,219.002,154.839,700
Jun 3, 20242,241.002,247.002,225.002,232.002,167.467,900
May 31, 20242,170.002,223.002,170.002,223.002,158.7211,100
May 30, 20242,100.002,169.002,099.002,156.002,093.6517,700
May 29, 20242,185.002,185.002,118.002,118.002,056.758,100
May 28, 20242,196.002,196.002,170.002,181.002,117.9311,400
May 27, 20242,223.002,223.002,176.002,189.002,125.705,300
May 24, 20242,172.002,204.002,155.002,191.002,127.6415,000
May 23, 20242,201.002,205.002,180.002,200.002,136.3813,600
May 22, 20242,244.002,257.002,200.002,201.002,137.3515,800
May 21, 20242,274.002,297.002,236.002,255.002,189.7913,400
May 20, 20242,266.002,293.002,266.002,274.002,208.2411,600
May 17, 20242,228.002,249.002,226.002,245.002,180.089,500
May 16, 20242,224.002,235.002,208.002,235.002,170.3715,100
May 15, 20242,227.002,249.002,209.002,219.002,154.8310,600
May 14, 20242,281.002,287.002,213.002,227.002,162.6020,300
May 13, 20242,290.002,310.002,275.002,297.002,230.5822,200
May 10, 20242,286.002,310.002,266.002,267.002,201.4427,100
May 9, 20242,231.002,305.002,205.002,285.002,218.9262,100
May 8, 20242,183.002,184.002,125.002,125.002,063.5514,500
May 7, 20242,176.002,193.002,169.002,183.002,119.8718,000
May 2, 20242,145.002,164.002,124.002,152.002,089.7713,200
May 1, 20242,190.002,190.002,141.002,145.002,082.9713,100
Apr 30, 20242,161.002,196.002,150.002,196.002,132.5010,600
Apr 26, 20242,145.002,182.002,109.002,168.002,105.3117,300
Apr 25, 20242,155.002,159.002,125.002,148.002,085.8819,700