UK markets closed

Tsumura & Co. (4540.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,740.00-45.00 (-1.19%)
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,819.003,825.003,721.003,740.003,740.00243,600
01 May 20243,769.003,799.003,734.003,785.003,785.00307,000
30 Apr 20243,799.003,824.003,771.003,800.003,800.00299,900
26 Apr 20243,727.003,755.003,643.003,755.003,755.00537,300
25 Apr 20243,745.003,758.003,691.003,700.003,700.00466,300
24 Apr 20243,758.003,764.003,693.003,759.003,759.00370,800
23 Apr 20243,731.003,812.003,730.003,777.003,777.00377,500
22 Apr 20243,795.003,824.003,745.003,794.003,794.00361,700
19 Apr 20243,814.003,814.003,663.003,777.003,777.00606,700
18 Apr 20243,878.003,899.003,843.003,850.003,850.00325,000
17 Apr 20243,935.003,946.003,833.003,880.003,880.00414,700
16 Apr 20243,899.003,931.003,872.003,911.003,911.00303,400
15 Apr 20243,938.003,965.003,865.003,913.003,913.00324,800
12 Apr 20243,930.003,978.003,921.003,960.003,960.00252,400
11 Apr 20243,933.003,975.003,889.003,958.003,958.00387,100
10 Apr 20243,895.003,952.003,878.003,926.003,926.00313,600
09 Apr 20243,959.003,974.003,900.003,940.003,940.00407,600
08 Apr 20243,812.003,930.003,780.003,926.003,926.00453,300
05 Apr 20243,820.003,836.003,773.003,811.003,811.00484,400
04 Apr 20243,810.003,903.003,779.003,867.003,867.00433,600
03 Apr 20243,800.003,838.003,737.003,771.003,771.00521,300
02 Apr 20243,801.003,825.003,721.003,755.003,755.00609,100
01 Apr 20243,799.003,851.003,762.003,834.003,834.00659,700
29 Mar 20243,760.003,892.003,701.003,803.003,803.00298,400
28 Mar 20243,800.003,825.003,745.003,763.003,763.00492,000
28 Mar 202435 Dividend
27 Mar 20243,888.003,890.003,814.003,854.003,819.00446,600
26 Mar 20243,867.003,891.003,811.003,847.003,812.06573,900
25 Mar 20244,049.004,082.003,891.003,891.003,855.66861,600
22 Mar 20243,959.004,028.003,920.004,000.003,963.67981,500
21 Mar 20243,860.003,938.003,744.003,786.003,751.62648,600
19 Mar 20243,634.003,809.003,611.003,790.003,755.58547,600
18 Mar 20243,671.003,689.003,633.003,658.003,624.78328,700
15 Mar 20243,716.003,716.003,619.003,670.003,636.67615,100
14 Mar 20243,725.003,731.003,653.003,722.003,688.20420,200
13 Mar 20243,665.003,739.003,568.003,689.003,655.50751,400
12 Mar 20243,662.003,708.003,599.003,686.003,652.53597,700
11 Mar 20243,600.003,744.003,583.003,684.003,650.541,299,900
08 Mar 20243,658.003,707.003,484.003,543.003,510.821,763,100
07 Mar 20243,800.003,825.003,643.003,728.003,694.143,606,200
06 Mar 20243,016.003,266.003,003.003,266.003,236.342,756,800
05 Mar 20242,740.502,771.502,721.002,765.502,740.39225,500
04 Mar 20242,762.502,769.502,742.002,745.002,720.07229,200
01 Mar 20242,749.002,777.502,748.502,761.502,736.42195,700
29 Feb 20242,750.002,773.002,738.002,760.002,734.94334,600
28 Feb 20242,750.002,758.502,743.502,753.002,728.00202,300
27 Feb 20242,742.002,772.502,742.002,756.002,730.97140,900
26 Feb 20242,745.002,761.002,737.002,743.502,718.58310,500
22 Feb 20242,737.502,749.502,707.002,731.002,706.20345,400
21 Feb 20242,771.002,772.502,737.002,750.002,725.03175,300
20 Feb 20242,772.002,780.002,750.002,762.002,736.92199,500
19 Feb 20242,796.002,819.502,752.002,766.502,741.38208,900
16 Feb 20242,796.002,829.002,787.002,801.002,775.56320,600
15 Feb 20242,766.002,783.502,735.002,752.002,727.01282,700
14 Feb 20242,838.502,841.502,765.502,766.502,741.38283,800
13 Feb 20242,820.002,833.502,803.002,830.502,804.79340,600
09 Feb 20242,850.002,850.002,809.002,816.002,790.43279,500
08 Feb 20242,948.002,963.002,875.502,883.502,857.31407,200
07 Feb 20242,876.003,009.002,850.502,933.502,906.861,124,800
06 Feb 20242,692.002,711.002,662.502,690.002,665.57195,400
05 Feb 20242,699.002,717.502,683.502,695.502,671.02135,500
02 Feb 20242,682.502,700.002,670.002,691.502,667.06165,300
01 Feb 20242,663.502,711.502,663.502,695.502,671.02242,500
31 Jan 20242,666.002,681.502,656.002,674.502,650.21213,600
30 Jan 20242,690.002,701.002,668.002,668.002,643.77175,900
29 Jan 20242,685.002,715.002,680.002,705.002,680.43105,400
26 Jan 20242,683.002,713.002,671.002,684.502,660.12226,400
25 Jan 20242,671.002,700.002,667.002,683.502,659.13188,900
24 Jan 20242,725.002,725.002,667.502,674.502,650.21188,900
23 Jan 20242,730.002,753.002,725.502,729.002,704.22279,400
22 Jan 20242,723.502,734.002,707.002,714.502,689.85114,200
19 Jan 20242,696.502,727.002,696.502,719.502,694.80139,400
18 Jan 20242,720.002,724.002,699.002,703.002,678.45156,700
17 Jan 20242,774.502,780.002,723.002,723.002,698.27145,800
16 Jan 20242,750.002,776.002,739.502,755.002,729.98103,600
15 Jan 20242,750.002,763.502,739.502,748.002,723.0421,800
12 Jan 20242,758.002,765.002,728.002,736.002,711.15126,200
11 Jan 20242,744.002,808.002,737.002,751.502,726.51261,600
10 Jan 20242,706.002,729.002,700.502,716.002,691.33132,800
09 Jan 20242,690.002,716.502,674.002,703.002,678.45146,300
05 Jan 20242,691.002,691.002,665.002,670.502,646.25166,200
04 Jan 20242,655.002,675.502,615.502,666.002,641.79137,800
29 Dec 20232,670.002,670.002,646.002,656.502,632.3888,400
28 Dec 20232,671.002,679.502,649.002,657.502,633.3779,700
27 Dec 20232,674.002,682.502,668.002,674.502,650.21133,800
26 Dec 20232,660.002,668.502,653.002,667.002,642.7895,000
25 Dec 20232,681.002,684.002,650.002,655.002,630.89159,700
22 Dec 20232,631.002,656.002,630.502,656.002,631.88125,000
21 Dec 20232,621.502,631.502,615.002,627.002,603.14127,500
20 Dec 20232,628.502,646.502,618.502,631.502,607.60180,400
19 Dec 20232,625.502,628.002,594.002,609.002,585.31165,200
18 Dec 20232,600.002,628.502,580.002,625.502,601.66178,200
15 Dec 20232,626.502,628.002,588.002,600.502,576.88291,200
14 Dec 20232,650.002,659.502,627.002,633.002,609.09115,400
13 Dec 20232,650.502,664.002,644.002,645.502,621.4798,800
12 Dec 20232,689.002,691.002,658.002,661.002,636.8397,800
11 Dec 20232,688.002,688.002,648.002,685.502,661.11173,400
08 Dec 20232,673.002,687.002,660.502,667.002,642.78171,300
07 Dec 20232,702.002,718.002,687.502,687.502,663.09113,200
06 Dec 20232,720.502,731.502,694.002,723.002,698.27151,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...