Tsugami Corporation (6101.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,418.00 | 1,445.00 | 1,411.00 | 1,445.00 | 1,445.00 | 359,300 |
| 09 May 2024 | 1,398.00 | 1,419.00 | 1,397.00 | 1,408.00 | 1,408.00 | 323,100 |
| 08 May 2024 | 1,388.00 | 1,394.00 | 1,377.00 | 1,384.00 | 1,384.00 | 263,400 |
| 07 May 2024 | 1,380.00 | 1,398.00 | 1,366.00 | 1,384.00 | 1,384.00 | 280,900 |
| 02 May 2024 | 1,354.00 | 1,374.00 | 1,350.00 | 1,368.00 | 1,368.00 | 238,900 |
| 01 May 2024 | 1,350.00 | 1,370.00 | 1,336.00 | 1,360.00 | 1,360.00 | 308,200 |
| 30 Apr 2024 | 1,337.00 | 1,382.00 | 1,322.00 | 1,369.00 | 1,369.00 | 411,400 |
| 26 Apr 2024 | 1,289.00 | 1,327.00 | 1,279.00 | 1,324.00 | 1,324.00 | 433,200 |
| 25 Apr 2024 | 1,256.00 | 1,307.00 | 1,256.00 | 1,279.00 | 1,279.00 | 352,100 |
| 24 Apr 2024 | 1,242.00 | 1,270.00 | 1,232.00 | 1,269.00 | 1,269.00 | 336,000 |
| 23 Apr 2024 | 1,250.00 | 1,251.00 | 1,211.00 | 1,223.00 | 1,223.00 | 378,700 |
| 22 Apr 2024 | 1,221.00 | 1,249.00 | 1,211.00 | 1,242.00 | 1,242.00 | 304,400 |
| 19 Apr 2024 | 1,240.00 | 1,240.00 | 1,197.00 | 1,198.00 | 1,198.00 | 273,400 |
| 18 Apr 2024 | 1,249.00 | 1,275.00 | 1,241.00 | 1,256.00 | 1,256.00 | 231,500 |
| 17 Apr 2024 | 1,286.00 | 1,287.00 | 1,254.00 | 1,255.00 | 1,255.00 | 513,500 |
| 16 Apr 2024 | 1,266.00 | 1,284.00 | 1,256.00 | 1,266.00 | 1,266.00 | 398,400 |
| 15 Apr 2024 | 1,216.00 | 1,266.00 | 1,210.00 | 1,265.00 | 1,265.00 | 443,800 |
| 12 Apr 2024 | 1,207.00 | 1,237.00 | 1,204.00 | 1,230.00 | 1,230.00 | 417,200 |
| 11 Apr 2024 | 1,134.00 | 1,228.00 | 1,131.00 | 1,203.00 | 1,203.00 | 749,900 |
| 10 Apr 2024 | 1,142.00 | 1,152.00 | 1,128.00 | 1,134.00 | 1,134.00 | 361,000 |
| 09 Apr 2024 | 1,108.00 | 1,130.00 | 1,100.00 | 1,128.00 | 1,128.00 | 228,100 |
| 08 Apr 2024 | 1,115.00 | 1,118.00 | 1,106.00 | 1,110.00 | 1,110.00 | 249,900 |
| 05 Apr 2024 | 1,120.00 | 1,123.00 | 1,105.00 | 1,105.00 | 1,105.00 | 375,700 |
| 04 Apr 2024 | 1,158.00 | 1,158.00 | 1,135.00 | 1,135.00 | 1,135.00 | 301,100 |
| 03 Apr 2024 | 1,157.00 | 1,163.00 | 1,143.00 | 1,160.00 | 1,160.00 | 287,200 |
| 02 Apr 2024 | 1,183.00 | 1,183.00 | 1,164.00 | 1,165.00 | 1,165.00 | 178,400 |
| 01 Apr 2024 | 1,165.00 | 1,192.00 | 1,162.00 | 1,190.00 | 1,190.00 | 419,000 |
| 29 Mar 2024 | 1,148.00 | 1,153.00 | 1,142.00 | 1,152.00 | 1,152.00 | 53,400 |
| 28 Mar 2024 | 1,162.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,147.00 | 129,300 |
| 28 Mar 2024 | 24 Dividend | |||||
| 27 Mar 2024 | 1,189.00 | 1,191.00 | 1,174.00 | 1,183.00 | 1,159.00 | 179,100 |
| 26 Mar 2024 | 1,168.00 | 1,192.00 | 1,168.00 | 1,172.00 | 1,148.22 | 188,200 |
| 25 Mar 2024 | 1,161.00 | 1,173.00 | 1,158.00 | 1,166.00 | 1,142.34 | 208,600 |
| 22 Mar 2024 | 1,180.00 | 1,183.00 | 1,162.00 | 1,171.00 | 1,147.24 | 247,200 |
| 21 Mar 2024 | 1,169.00 | 1,179.00 | 1,164.00 | 1,179.00 | 1,155.08 | 235,600 |
| 19 Mar 2024 | 1,152.00 | 1,166.00 | 1,150.00 | 1,161.00 | 1,137.45 | 234,700 |
| 18 Mar 2024 | 1,143.00 | 1,162.00 | 1,141.00 | 1,162.00 | 1,138.43 | 217,300 |
| 15 Mar 2024 | 1,131.00 | 1,138.00 | 1,125.00 | 1,134.00 | 1,110.99 | 219,000 |
| 14 Mar 2024 | 1,124.00 | 1,136.00 | 1,113.00 | 1,135.00 | 1,111.97 | 172,300 |
| 13 Mar 2024 | 1,131.00 | 1,141.00 | 1,112.00 | 1,118.00 | 1,095.32 | 266,900 |
| 12 Mar 2024 | 1,125.00 | 1,129.00 | 1,107.00 | 1,126.00 | 1,103.16 | 203,100 |
| 11 Mar 2024 | 1,152.00 | 1,155.00 | 1,124.00 | 1,133.00 | 1,110.01 | 218,300 |
| 08 Mar 2024 | 1,155.00 | 1,174.00 | 1,154.00 | 1,166.00 | 1,142.34 | 173,000 |
| 07 Mar 2024 | 1,185.00 | 1,188.00 | 1,164.00 | 1,169.00 | 1,145.28 | 127,800 |
| 06 Mar 2024 | 1,164.00 | 1,188.00 | 1,162.00 | 1,186.00 | 1,161.94 | 151,900 |
| 05 Mar 2024 | 1,182.00 | 1,184.00 | 1,166.00 | 1,174.00 | 1,150.18 | 145,300 |
| 04 Mar 2024 | 1,199.00 | 1,208.00 | 1,190.00 | 1,193.00 | 1,168.80 | 192,600 |
| 01 Mar 2024 | 1,181.00 | 1,197.00 | 1,178.00 | 1,192.00 | 1,167.82 | 112,400 |
| 29 Feb 2024 | 1,184.00 | 1,190.00 | 1,172.00 | 1,184.00 | 1,159.98 | 155,200 |
| 28 Feb 2024 | 1,182.00 | 1,194.00 | 1,177.00 | 1,177.00 | 1,153.12 | 132,900 |
| 27 Feb 2024 | 1,160.00 | 1,187.00 | 1,156.00 | 1,180.00 | 1,156.06 | 185,700 |
| 26 Feb 2024 | 1,145.00 | 1,163.00 | 1,143.00 | 1,157.00 | 1,133.53 | 170,000 |
| 22 Feb 2024 | 1,155.00 | 1,155.00 | 1,137.00 | 1,140.00 | 1,116.87 | 246,200 |
| 21 Feb 2024 | 1,150.00 | 1,150.00 | 1,138.00 | 1,138.00 | 1,114.91 | 156,600 |
| 20 Feb 2024 | 1,146.00 | 1,156.00 | 1,141.00 | 1,154.00 | 1,130.59 | 153,700 |
| 19 Feb 2024 | 1,150.00 | 1,158.00 | 1,141.00 | 1,149.00 | 1,125.69 | 132,700 |
| 16 Feb 2024 | 1,153.00 | 1,161.00 | 1,145.00 | 1,157.00 | 1,133.53 | 169,700 |
| 15 Feb 2024 | 1,173.00 | 1,173.00 | 1,140.00 | 1,150.00 | 1,126.67 | 189,800 |
| 14 Feb 2024 | 1,195.00 | 1,195.00 | 1,135.00 | 1,161.00 | 1,137.45 | 339,500 |
| 13 Feb 2024 | 1,208.00 | 1,214.00 | 1,193.00 | 1,204.00 | 1,179.57 | 247,500 |
| 09 Feb 2024 | 1,214.00 | 1,216.00 | 1,200.00 | 1,202.00 | 1,177.61 | 129,500 |
| 08 Feb 2024 | 1,209.00 | 1,220.00 | 1,193.00 | 1,215.00 | 1,190.35 | 139,400 |
| 07 Feb 2024 | 1,197.00 | 1,217.00 | 1,197.00 | 1,209.00 | 1,184.47 | 130,600 |
| 06 Feb 2024 | 1,210.00 | 1,221.00 | 1,198.00 | 1,199.00 | 1,174.68 | 159,400 |
| 05 Feb 2024 | 1,235.00 | 1,238.00 | 1,209.00 | 1,225.00 | 1,200.15 | 206,000 |
| 02 Feb 2024 | 1,200.00 | 1,233.00 | 1,198.00 | 1,224.00 | 1,199.17 | 299,300 |
| 01 Feb 2024 | 1,186.00 | 1,198.00 | 1,177.00 | 1,194.00 | 1,169.78 | 273,900 |
| 31 Jan 2024 | 1,185.00 | 1,221.00 | 1,185.00 | 1,202.00 | 1,177.61 | 659,500 |
| 30 Jan 2024 | 1,175.00 | 1,185.00 | 1,149.00 | 1,155.00 | 1,131.57 | 406,800 |
| 29 Jan 2024 | 1,180.00 | 1,186.00 | 1,176.00 | 1,181.00 | 1,157.04 | 96,300 |
| 26 Jan 2024 | 1,193.00 | 1,193.00 | 1,175.00 | 1,178.00 | 1,154.10 | 244,200 |
| 25 Jan 2024 | 1,190.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,171.74 | 150,600 |
| 24 Jan 2024 | 1,187.00 | 1,191.00 | 1,179.00 | 1,188.00 | 1,163.90 | 130,100 |
| 23 Jan 2024 | 1,205.00 | 1,212.00 | 1,182.00 | 1,193.00 | 1,168.80 | 195,600 |
| 22 Jan 2024 | 1,188.00 | 1,199.00 | 1,184.00 | 1,195.00 | 1,170.76 | 140,700 |
| 19 Jan 2024 | 1,182.00 | 1,197.00 | 1,179.00 | 1,186.00 | 1,161.94 | 147,300 |
| 18 Jan 2024 | 1,178.00 | 1,183.00 | 1,168.00 | 1,170.00 | 1,146.26 | 185,600 |
| 17 Jan 2024 | 1,197.00 | 1,208.00 | 1,180.00 | 1,180.00 | 1,156.06 | 162,400 |
| 16 Jan 2024 | 1,226.00 | 1,226.00 | 1,189.00 | 1,194.00 | 1,169.78 | 194,300 |
| 15 Jan 2024 | 1,226.00 | 1,226.00 | 1,213.00 | 1,215.00 | 1,190.35 | 29,400 |
| 12 Jan 2024 | 1,220.00 | 1,231.00 | 1,206.00 | 1,227.00 | 1,202.11 | 246,600 |
| 11 Jan 2024 | 1,228.00 | 1,230.00 | 1,203.00 | 1,210.00 | 1,185.45 | 231,100 |
| 10 Jan 2024 | 1,211.00 | 1,226.00 | 1,203.00 | 1,219.00 | 1,194.27 | 220,100 |
| 09 Jan 2024 | 1,203.00 | 1,218.00 | 1,191.00 | 1,201.00 | 1,176.63 | 325,500 |
| 05 Jan 2024 | 1,220.00 | 1,226.00 | 1,202.00 | 1,206.00 | 1,181.53 | 187,600 |
| 04 Jan 2024 | 1,199.00 | 1,217.00 | 1,184.00 | 1,214.00 | 1,189.37 | 186,600 |
| 29 Dec 2023 | 1,210.00 | 1,219.00 | 1,200.00 | 1,215.00 | 1,190.35 | 168,000 |
| 28 Dec 2023 | 1,213.00 | 1,213.00 | 1,203.00 | 1,208.00 | 1,183.49 | 88,800 |
| 27 Dec 2023 | 1,196.00 | 1,225.00 | 1,196.00 | 1,221.00 | 1,196.23 | 256,700 |
| 26 Dec 2023 | 1,171.00 | 1,196.00 | 1,171.00 | 1,190.00 | 1,165.86 | 166,800 |
| 25 Dec 2023 | 1,215.00 | 1,216.00 | 1,175.00 | 1,175.00 | 1,151.16 | 146,800 |
| 22 Dec 2023 | 1,205.00 | 1,216.00 | 1,201.00 | 1,214.00 | 1,189.37 | 110,000 |
| 21 Dec 2023 | 1,200.00 | 1,205.00 | 1,191.00 | 1,202.00 | 1,177.61 | 148,900 |
| 20 Dec 2023 | 1,218.00 | 1,227.00 | 1,214.00 | 1,218.00 | 1,193.29 | 145,500 |
| 19 Dec 2023 | 1,208.00 | 1,215.00 | 1,190.00 | 1,211.00 | 1,186.43 | 192,800 |
| 18 Dec 2023 | 1,191.00 | 1,236.00 | 1,184.00 | 1,212.00 | 1,187.41 | 476,800 |
| 15 Dec 2023 | 1,163.00 | 1,201.00 | 1,163.00 | 1,195.00 | 1,170.76 | 193,100 |
| 14 Dec 2023 | 1,183.00 | 1,183.00 | 1,146.00 | 1,155.00 | 1,131.57 | 157,300 |
| 13 Dec 2023 | 1,149.00 | 1,176.00 | 1,149.00 | 1,172.00 | 1,148.22 | 185,400 |
| 12 Dec 2023 | 1,166.00 | 1,170.00 | 1,148.00 | 1,148.00 | 1,124.71 | 183,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.