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

Tokyo - Delayed Quote JPY

Tsuzuki Denki Co., Ltd. (8157.T)

2,339.00
-3.00
(-0.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,340.002,364.002,330.002,339.002,339.0036,500
Apr 21, 20252,332.002,358.002,332.002,342.002,342.0032,300
Apr 18, 20252,267.002,332.002,267.002,332.002,332.0020,400
Apr 17, 20252,220.002,249.002,220.002,249.002,249.0013,000
Apr 16, 20252,238.002,240.002,219.002,227.002,227.0027,300
Apr 15, 20252,185.002,248.002,185.002,220.002,220.0024,200
Apr 14, 20252,172.002,205.002,150.002,184.002,184.0031,500
Apr 11, 20252,039.002,155.002,013.002,150.002,150.0044,700
Apr 10, 20252,100.002,100.002,038.002,078.002,078.0049,900
Apr 9, 20251,958.001,976.001,910.001,933.001,933.0046,900
Apr 8, 20251,942.002,019.001,942.002,001.002,001.0052,700
Apr 7, 20251,884.001,922.001,839.001,862.001,862.0074,100
Apr 4, 20252,111.002,117.001,996.002,043.002,043.0071,400
Apr 3, 20252,133.002,166.002,115.002,154.002,154.0041,600
Apr 2, 20252,241.002,269.002,201.002,229.002,229.0037,800
Apr 1, 20252,266.002,280.002,240.002,240.002,240.0025,500
Mar 31, 20252,300.002,301.002,244.002,263.002,263.0044,800
Mar 28, 2025 46 Dividend
Mar 28, 20252,303.002,328.002,286.002,328.002,328.0091,800
Mar 27, 20252,352.002,356.002,320.002,349.002,303.0061,000
Mar 26, 20252,361.002,390.002,355.002,369.002,322.6152,900
Mar 25, 20252,350.002,354.002,331.002,345.002,299.0837,300
Mar 24, 20252,382.002,385.002,342.002,343.002,297.1230,200
Mar 21, 20252,365.002,379.002,355.002,370.002,323.5931,100
Mar 19, 20252,375.002,383.002,365.002,378.002,331.4317,200
Mar 18, 20252,375.002,380.002,358.002,371.002,324.5725,600
Mar 17, 20252,371.002,375.002,351.002,364.002,317.7118,900
Mar 14, 20252,344.002,374.002,330.002,363.002,316.7331,500
Mar 13, 20252,367.002,377.002,340.002,351.002,304.9633,000
Mar 12, 20252,326.002,365.002,312.002,362.002,315.7540,700
Mar 11, 20252,314.002,353.002,264.002,350.002,303.9853,100
Mar 10, 20252,338.002,350.002,305.002,341.002,295.1649,400
Mar 7, 20252,336.002,339.002,307.002,338.002,292.2261,200
Mar 6, 20252,375.002,386.002,342.002,359.002,312.8041,000
Mar 5, 20252,370.002,393.002,336.002,350.002,303.9858,800
Mar 4, 20252,386.002,398.002,358.002,368.002,321.6351,000
Mar 3, 20252,359.002,405.002,348.002,382.002,335.3575,400
Feb 28, 20252,329.002,362.002,308.002,321.002,275.5565,500
Feb 27, 20252,344.002,380.002,313.002,337.002,291.23116,400
Feb 26, 20252,350.002,380.002,326.002,332.002,286.33157,900
Feb 25, 20252,347.002,394.002,325.002,359.002,312.80827,300
Feb 21, 20252,402.002,430.002,377.002,395.002,348.10131,500
Feb 20, 20252,407.002,435.002,399.002,413.002,365.75149,700
Feb 19, 20252,430.002,469.002,413.002,416.002,368.69185,700
Feb 18, 20252,429.002,480.002,425.002,438.002,390.26537,300
Feb 17, 20252,485.002,522.002,416.002,416.002,368.69465,200
Feb 14, 20252,510.002,535.002,490.002,498.002,449.08119,000
Feb 13, 20252,490.002,525.002,476.002,500.002,451.0491,100
Feb 12, 20252,475.002,518.002,458.002,489.002,440.26120,700
Feb 10, 20252,467.002,549.002,460.002,474.002,425.55163,100
Feb 7, 20252,700.002,700.002,551.002,551.002,501.04419,500
Feb 6, 20252,835.002,911.002,815.002,880.002,823.6017,300
Feb 5, 20252,747.002,835.002,744.002,813.002,757.9120,400
Feb 4, 20252,728.002,777.002,698.002,700.002,647.1320,800
Feb 3, 20252,779.002,779.002,681.002,687.002,634.3820,800
Jan 31, 20252,860.002,881.002,750.002,786.002,731.4422,800
Jan 30, 20252,828.002,871.002,812.002,871.002,814.7820,200
Jan 29, 20252,849.002,849.002,772.002,806.002,751.0513,600
Jan 28, 20252,853.002,867.002,799.002,831.002,775.5631,400
Jan 27, 20252,831.002,872.002,784.002,859.002,803.0134,100
Jan 24, 20252,876.002,928.002,844.002,844.002,788.3112,500
Jan 23, 20253,000.003,000.002,840.002,892.002,835.3737,400
Jan 22, 20252,987.003,045.002,973.003,025.002,965.7627,500
Jan 21, 20252,957.002,969.002,917.002,944.002,886.3517,200
Jan 20, 20252,906.002,981.002,905.002,957.002,899.0913,000
Jan 17, 20252,912.002,932.002,881.002,901.002,844.1919,400
Jan 16, 20252,920.002,964.002,920.002,932.002,874.5818,800
Jan 15, 20252,870.002,948.002,870.002,926.002,868.7019,700
Jan 14, 20252,839.002,890.002,828.002,870.002,813.8036,700
Jan 10, 20252,872.002,892.002,852.002,866.002,809.889,800
Jan 9, 20252,887.002,894.002,850.002,870.002,813.8021,900
Jan 8, 20252,860.002,899.002,860.002,879.002,822.6224,200
Jan 7, 20252,851.002,923.002,838.002,871.002,814.7828,900
Jan 6, 20252,830.002,897.002,830.002,842.002,786.3536,400
Dec 30, 20242,917.002,940.002,813.002,815.002,759.8721,600
Dec 27, 20243,015.003,015.002,848.002,904.002,847.1381,900
Dec 26, 20242,890.002,972.002,890.002,965.002,906.9439,500
Dec 25, 20242,821.002,884.002,781.002,884.002,827.5227,800
Dec 24, 20242,913.002,913.002,802.002,807.002,752.0320,000
Dec 23, 20242,856.002,921.002,842.002,906.002,849.0924,900
Dec 20, 20242,850.002,856.002,800.002,840.002,784.3820,000
Dec 19, 20242,728.002,848.002,728.002,828.002,772.6235,400
Dec 18, 20242,780.002,799.002,749.002,749.002,695.1717,800
Dec 17, 20242,710.002,795.002,710.002,776.002,721.6422,600
Dec 16, 20242,652.002,722.002,652.002,692.002,639.2817,500
Dec 13, 20242,658.002,679.002,601.002,652.002,600.0720,700
Dec 12, 20242,690.002,697.002,666.002,673.002,620.6612,100
Dec 11, 20242,660.002,682.002,646.002,667.002,614.7712,000
Dec 10, 20242,675.002,685.002,660.002,662.002,609.8718,200
Dec 9, 20242,675.002,675.002,636.002,675.002,622.6219,400
Dec 6, 20242,585.002,675.002,575.002,675.002,622.6227,100
Dec 5, 20242,588.002,595.002,573.002,585.002,534.3811,500
Dec 4, 20242,515.002,589.002,503.002,576.002,525.5524,200
Dec 3, 20242,464.002,518.002,457.002,515.002,465.7525,100
Dec 2, 20242,463.002,480.002,444.002,464.002,415.7511,800
Nov 29, 20242,475.002,481.002,463.002,463.002,414.776,900
Nov 28, 20242,429.002,485.002,420.002,475.002,426.5327,000
Nov 27, 20242,407.002,442.002,400.002,442.002,394.1819,000
Nov 26, 20242,417.002,425.002,400.002,409.002,361.8213,000
Nov 25, 20242,456.002,456.002,420.002,420.002,372.619,000
Nov 22, 20242,410.002,440.002,410.002,428.002,380.459,500
Nov 21, 20242,464.002,476.002,410.002,410.002,362.8111,200
Nov 20, 20242,443.002,455.002,430.002,450.002,402.026,300
Nov 19, 20242,445.002,475.002,434.002,438.002,390.2612,100
Nov 18, 20242,455.002,480.002,443.002,445.002,397.129,500
Nov 15, 20242,447.002,498.002,447.002,468.002,419.6725,400
Nov 14, 20242,450.002,450.002,417.002,418.002,370.658,400
Nov 13, 20242,460.002,477.002,432.002,440.002,392.2217,100
Nov 12, 20242,435.002,476.002,435.002,442.002,394.1814,500
Nov 11, 20242,413.002,435.002,405.002,435.002,387.3216,200
Nov 8, 20242,497.002,499.002,400.002,412.002,364.7723,300
Nov 7, 20242,419.002,499.002,419.002,475.002,426.5326,600
Nov 6, 20242,455.002,468.002,416.002,419.002,371.6314,300
Nov 5, 20242,405.002,431.002,388.002,431.002,383.3924,500
Nov 1, 20242,470.002,470.002,394.002,408.002,360.8427,600
Oct 31, 20242,563.002,620.002,479.002,501.002,452.0247,800
Oct 30, 20242,589.002,600.002,549.002,563.002,512.81150,400
Oct 29, 20242,560.002,591.002,559.002,589.002,538.3028,200
Oct 28, 20242,519.002,565.002,473.002,558.002,507.9140,800
Oct 25, 20242,520.002,520.002,492.002,512.002,462.8125,500
Oct 24, 20242,512.002,540.002,491.002,515.002,465.7533,600
Oct 23, 20242,477.002,555.002,477.002,511.002,461.8355,900
Oct 22, 20242,428.002,480.002,428.002,477.002,428.4950,600
Oct 21, 20242,369.002,434.002,347.002,421.002,373.5950,600
Oct 18, 20242,307.002,379.002,292.002,342.002,296.1437,700
Oct 17, 20242,293.002,314.002,291.002,307.002,261.8210,800
Oct 16, 20242,277.002,315.002,265.002,296.002,251.0420,800
Oct 15, 20242,263.002,287.002,261.002,278.002,233.3918,600
Oct 11, 20242,292.002,296.002,261.002,261.002,216.7215,500
Oct 10, 20242,289.002,289.002,269.002,270.002,225.5516,500
Oct 9, 20242,281.002,300.002,270.002,300.002,254.9614,200
Oct 8, 20242,270.002,300.002,270.002,281.002,236.3318,500
Oct 7, 20242,292.002,292.002,264.002,279.002,234.3715,900
Oct 4, 20242,244.002,274.002,241.002,253.002,208.8818,600
Oct 3, 20242,233.002,239.002,220.002,223.002,179.4714,200
Oct 2, 20242,202.002,237.002,197.002,201.002,157.9021,100
Oct 1, 20242,201.002,225.002,189.002,216.002,172.6030,100
Sep 30, 20242,200.002,247.002,192.002,200.002,156.9230,500
Sep 27, 2024 45 Dividend
Sep 27, 20242,270.002,279.002,246.002,273.002,228.49102,100
Sep 26, 20242,285.002,322.002,265.002,322.002,232.41172,800
Sep 25, 20242,277.002,284.002,254.002,269.002,181.4539,300
Sep 24, 20242,319.002,328.002,270.002,279.002,191.0791,000
Sep 20, 20242,300.002,310.002,284.002,284.002,195.8897,500
Sep 19, 20242,288.002,296.002,272.002,275.002,187.2297,400
Sep 18, 20242,247.002,282.002,243.002,257.002,169.9261,400
Sep 17, 20242,246.002,258.002,203.002,213.002,127.62125,900
Sep 13, 20242,239.002,253.002,232.002,237.002,150.6981,700
Sep 12, 20242,248.002,280.002,239.002,249.002,162.2374,200
Sep 11, 20242,272.002,272.002,194.002,204.002,118.9667,500
Sep 10, 20242,300.002,319.002,278.002,280.002,192.0339,500
Sep 9, 20242,238.002,296.002,235.002,295.002,206.4557,600
Sep 6, 20242,305.002,327.002,259.002,275.002,187.2237,800
Sep 5, 20242,300.002,342.002,280.002,296.002,207.4151,500
Sep 4, 20242,349.002,370.002,312.002,324.002,234.3353,300
Sep 3, 20242,378.002,410.002,370.002,384.002,292.0228,900
Sep 2, 20242,378.002,400.002,348.002,370.002,278.5639,300
Aug 30, 20242,330.002,353.002,330.002,351.002,260.2918,600
Aug 29, 20242,335.002,347.002,314.002,315.002,225.6824,200
Aug 28, 20242,319.002,338.002,291.002,335.002,244.9129,300
Aug 27, 20242,294.002,343.002,291.002,319.002,229.5327,000
Aug 26, 20242,289.002,289.002,262.002,270.002,182.4216,300
Aug 23, 20242,249.002,272.002,241.002,254.002,167.0311,300
Aug 22, 20242,250.002,250.002,197.002,229.002,143.0033,300
Aug 21, 20242,213.002,238.002,201.002,208.002,122.817,600
Aug 20, 20242,222.002,234.002,205.002,221.002,135.3110,200
Aug 19, 20242,230.002,259.002,195.002,195.002,110.3119,900
Aug 16, 20242,225.002,239.002,210.002,234.002,147.8119,300
Aug 15, 20242,200.002,216.002,177.002,192.002,107.4316,600
Aug 14, 20242,161.002,211.002,139.002,189.002,104.5420,700
Aug 13, 20242,094.002,138.002,084.002,130.002,047.8222,800
Aug 9, 20242,101.002,109.002,017.002,050.001,970.9031,600
Aug 8, 20242,020.002,118.002,018.002,051.001,971.8733,700
Aug 7, 20241,979.002,081.001,971.002,021.001,943.0236,000
Aug 6, 20241,915.002,077.001,915.001,964.001,888.2242,600
Aug 5, 20242,035.002,062.001,713.001,785.001,716.13111,300
Aug 2, 20242,232.002,232.002,125.002,125.002,043.0137,900
Aug 1, 20242,290.002,338.002,247.002,259.002,171.8449,200
Jul 31, 20242,332.002,372.002,226.002,297.002,208.3777,100
Jul 30, 20242,372.002,372.002,345.002,354.002,263.1822,200
Jul 29, 20242,395.002,406.002,360.002,371.002,279.5229,200
Jul 26, 20242,394.002,401.002,362.002,366.002,274.7151,500
Jul 25, 20242,395.002,398.002,361.002,371.002,279.5239,300
Jul 24, 20242,481.002,500.002,386.002,405.002,312.2151,700
Jul 23, 20242,478.002,509.002,466.002,480.002,384.3122,300
Jul 22, 20242,540.002,540.002,469.002,480.002,384.3116,500
Jul 19, 20242,582.002,587.002,533.002,549.002,450.6523,600
Jul 18, 20242,585.002,598.002,550.002,573.002,473.7313,500
Jul 17, 20242,575.002,610.002,575.002,599.002,498.7221,100
Jul 16, 20242,518.002,559.002,514.002,559.002,460.2730,500
Jul 12, 20242,454.002,519.002,451.002,494.002,397.7752,100
Jul 11, 20242,450.002,467.002,443.002,459.002,364.1218,700
Jul 10, 20242,417.002,440.002,417.002,426.002,332.4018,000
Jul 9, 20242,420.002,440.002,396.002,440.002,345.8617,200
Jul 8, 20242,444.002,444.002,418.002,420.002,326.6313,600
Jul 5, 20242,485.002,495.002,451.002,455.002,360.2815,500
Jul 4, 20242,451.002,485.002,451.002,485.002,389.1215,600
Jul 3, 20242,428.002,462.002,428.002,450.002,355.4718,700
Jul 2, 20242,437.002,442.002,415.002,438.002,343.9323,500
Jul 1, 20242,499.002,499.002,436.002,448.002,353.5524,000
Jun 28, 20242,510.002,515.002,460.002,482.002,386.2453,400
Jun 27, 20242,462.002,499.002,445.002,493.002,396.8147,100
Jun 26, 20242,399.002,437.002,399.002,437.002,342.9747,500
Jun 25, 20242,368.002,398.002,362.002,396.002,303.5522,900
Jun 24, 20242,320.002,356.002,320.002,351.002,260.2922,000
Jun 21, 20242,330.002,346.002,315.002,315.002,225.6816,700
Jun 20, 20242,364.002,364.002,318.002,320.002,230.4920,300
Jun 19, 20242,330.002,365.002,330.002,352.002,261.2525,300
Jun 18, 20242,323.002,332.002,312.002,329.002,239.1413,100
Jun 17, 20242,301.002,338.002,277.002,303.002,214.1419,900
Jun 14, 20242,285.002,329.002,261.002,329.002,239.1429,600
Jun 13, 20242,318.002,318.002,269.002,270.002,182.4212,600
Jun 12, 20242,333.002,339.002,291.002,300.002,211.2618,100
Jun 11, 20242,328.002,330.002,310.002,328.002,238.1810,900
Jun 10, 20242,286.002,328.002,275.002,324.002,234.3330,600
Jun 7, 20242,243.002,254.002,221.002,250.002,163.1917,500
Jun 6, 20242,246.002,260.002,236.002,237.002,150.6913,500
Jun 5, 20242,240.002,258.002,230.002,241.002,154.5413,900
Jun 4, 20242,246.002,255.002,240.002,244.002,157.427,100
Jun 3, 20242,247.002,258.002,234.002,245.002,158.3821,500
May 31, 20242,208.002,226.002,206.002,224.002,138.1911,200
May 30, 20242,188.002,199.002,166.002,196.002,111.2719,400
May 29, 20242,269.002,269.002,200.002,200.002,115.1222,400
May 28, 20242,274.002,299.002,261.002,268.002,180.4924,100
May 27, 20242,242.002,263.002,242.002,263.002,175.6912,300
May 24, 20242,229.002,244.002,225.002,234.002,147.816,100
May 23, 20242,250.002,255.002,231.002,231.002,144.9213,100
May 22, 20242,213.002,245.002,207.002,235.002,148.7721,600
May 21, 20242,237.002,237.002,203.002,203.002,118.0018,500
May 20, 20242,223.002,249.002,214.002,224.002,138.1912,000
May 17, 20242,206.002,230.002,191.002,219.002,133.3811,300
May 16, 20242,208.002,214.002,180.002,210.002,124.7315,300
May 15, 20242,192.002,225.002,180.002,207.002,121.8521,400
May 14, 20242,206.002,237.002,180.002,186.002,101.6634,500
May 13, 20242,201.002,240.002,186.002,206.002,120.8943,100
May 10, 20242,220.002,233.002,193.002,207.002,121.8516,500
May 9, 20242,225.002,235.002,215.002,215.002,129.546,300
May 8, 20242,235.002,240.002,210.002,210.002,124.7312,100
May 7, 20242,261.002,261.002,230.002,230.002,143.9614,200
May 2, 20242,241.002,248.002,230.002,245.002,158.385,900
May 1, 20242,237.002,244.002,228.002,240.002,153.579,600
Apr 30, 20242,250.002,262.002,228.002,257.002,169.9217,300
Apr 26, 20242,252.002,263.002,217.002,260.002,172.8026,800
Apr 25, 20242,234.002,240.002,222.002,223.002,137.2310,600
Apr 24, 20242,201.002,250.002,201.002,242.002,155.5016,400
Apr 23, 20242,196.002,210.002,179.002,201.002,116.0812,800
Apr 22, 20242,178.002,192.002,156.002,184.002,099.7322,900

Related Tickers

3106.T Kurabo Industries Ltd.
5,980.00
+2.22%
 
NBO.F Nisshinbo Holdings Inc.
5.0000
+1.63%
 
SSUMF Sumitomo Corporation
23.50
0.00%
 
PST.MI Poste Italiane S.p.A.
17.09
+0.92%