UK markets closed

Tsubakimoto Chain Co. (6371.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,430.00+40.00 (+0.74%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20245,400.005,440.005,380.005,430.005,430.0048,400
01 May 20245,430.005,450.005,390.005,390.005,390.0045,000
30 Apr 20245,400.005,490.005,380.005,440.005,440.00102,600
26 Apr 20245,270.005,370.005,200.005,360.005,360.00183,900
25 Apr 20245,290.005,300.005,190.005,230.005,230.0050,500
24 Apr 20245,240.005,320.005,240.005,300.005,300.0060,900
23 Apr 20245,150.005,290.005,150.005,230.005,230.0071,500
22 Apr 20245,160.005,230.005,130.005,210.005,210.0082,700
19 Apr 20245,120.005,140.004,995.005,080.005,080.0095,600
18 Apr 20245,100.005,170.005,080.005,140.005,140.0043,300
17 Apr 20245,090.005,140.005,020.005,100.005,100.0086,100
16 Apr 20245,080.005,090.004,985.005,010.005,010.0064,500
15 Apr 20245,000.005,120.004,995.005,110.005,110.0053,100
12 Apr 20245,110.005,120.005,070.005,100.005,100.0042,400
11 Apr 20245,020.005,100.004,985.005,100.005,100.0044,500
10 Apr 20245,030.005,070.005,020.005,060.005,060.0043,900
09 Apr 20245,030.005,080.005,020.005,080.005,080.0036,900
08 Apr 20245,010.005,060.005,000.005,030.005,030.0054,600
05 Apr 20244,980.004,985.004,910.004,980.004,980.0069,800
04 Apr 20244,995.005,050.004,975.005,030.005,030.0064,100
03 Apr 20244,905.005,030.004,880.004,995.004,995.0076,200
02 Apr 20245,000.005,010.004,925.004,950.004,950.0076,000
01 Apr 20245,180.005,180.005,010.005,050.005,050.0053,500
29 Mar 20245,120.005,180.005,100.005,150.005,150.0032,600
28 Mar 20245,140.005,180.005,060.005,080.005,080.0082,800
28 Mar 2024100 Dividend
27 Mar 20245,270.005,270.005,220.005,240.005,140.00164,000
26 Mar 20245,240.005,250.005,200.005,230.005,130.1958,200
25 Mar 20245,200.005,250.005,190.005,200.005,100.76101,800
22 Mar 20245,270.005,270.005,160.005,200.005,100.7678,700
21 Mar 20245,150.005,270.005,120.005,250.005,149.81139,100
19 Mar 20245,000.005,110.005,000.005,110.005,012.4884,300
18 Mar 20245,120.005,140.004,995.004,995.004,899.68128,900
15 Mar 20244,910.004,990.004,910.004,945.004,850.63116,200
14 Mar 20244,825.004,915.004,815.004,910.004,816.3076,100
13 Mar 20244,900.004,940.004,775.004,820.004,728.0267,100
12 Mar 20244,875.004,875.004,780.004,835.004,742.7359,800
11 Mar 20244,965.005,010.004,845.004,910.004,816.3082,100
08 Mar 20244,920.005,000.004,910.004,985.004,889.8776,600
07 Mar 20245,020.005,080.004,935.004,975.004,880.0682,800
06 Mar 20244,950.005,060.004,915.005,030.004,934.0190,900
05 Mar 20244,895.004,975.004,870.004,950.004,855.5391,500
04 Mar 20244,965.004,970.004,870.004,895.004,801.5880,000
01 Mar 20244,910.004,945.004,865.004,905.004,811.39108,100
29 Feb 20244,900.004,905.004,795.004,880.004,786.87121,400
28 Feb 20244,785.004,880.004,765.004,875.004,781.9794,400
27 Feb 20244,785.004,825.004,745.004,780.004,688.78113,600
26 Feb 20244,755.004,780.004,630.004,645.004,556.3583,300
22 Feb 20244,700.004,740.004,675.004,740.004,649.5456,400
21 Feb 20244,700.004,750.004,655.004,680.004,590.6959,000
20 Feb 20244,700.004,725.004,680.004,705.004,615.2162,500
19 Feb 20244,595.004,695.004,595.004,695.004,605.4066,200
16 Feb 20244,570.004,650.004,570.004,640.004,551.4578,000
15 Feb 20244,545.004,575.004,510.004,555.004,468.0756,500
14 Feb 20244,585.004,590.004,510.004,555.004,468.0778,800
13 Feb 20244,535.004,610.004,510.004,595.004,507.31114,900
09 Feb 20244,680.004,680.004,475.004,480.004,394.50110,200
08 Feb 20244,665.004,715.004,640.004,695.004,605.40173,000
07 Feb 20244,740.004,790.004,600.004,665.004,575.97208,300
06 Feb 20244,325.004,335.004,290.004,295.004,213.0358,400
05 Feb 20244,315.004,360.004,300.004,325.004,242.4662,200
02 Feb 20244,300.004,300.004,255.004,290.004,208.1347,900
01 Feb 20244,270.004,295.004,260.004,285.004,203.2350,900
31 Jan 20244,220.004,290.004,220.004,290.004,208.1357,600
30 Jan 20244,220.004,270.004,220.004,265.004,183.6166,000
29 Jan 20244,195.004,230.004,195.004,220.004,139.4740,700
26 Jan 20244,210.004,210.004,180.004,180.004,100.2346,100
25 Jan 20244,175.004,225.004,170.004,210.004,129.6657,800
24 Jan 20244,160.004,185.004,145.004,185.004,105.1356,600
23 Jan 20244,160.004,210.004,150.004,185.004,105.1384,200
22 Jan 20244,140.004,155.004,120.004,145.004,065.9052,000
19 Jan 20244,125.004,130.004,085.004,105.004,026.6661,800
18 Jan 20244,050.004,115.004,050.004,085.004,007.0472,200
17 Jan 20244,045.004,105.004,045.004,060.003,982.5292,900
16 Jan 20244,035.004,090.004,015.004,015.003,938.3838,400
15 Jan 20244,035.004,055.004,025.004,040.003,962.909,500
12 Jan 20244,095.004,095.004,035.004,065.003,987.4294,600
11 Jan 20244,120.004,125.004,070.004,080.004,002.1474,100
10 Jan 20244,115.004,125.004,070.004,080.004,002.14120,100
09 Jan 20244,050.004,100.004,050.004,090.004,011.9599,700
05 Jan 20244,050.004,065.004,030.004,055.003,977.6170,400
04 Jan 20244,035.004,035.003,985.004,020.003,943.28112,000
29 Dec 20234,010.004,055.004,010.004,045.003,967.8160,900
28 Dec 20234,020.004,030.004,005.004,015.003,938.3839,400
27 Dec 20233,995.004,030.003,985.004,025.003,948.1964,700
26 Dec 20233,920.003,990.003,910.003,975.003,899.1460,900
25 Dec 20234,010.004,010.003,900.003,920.003,845.1973,500
22 Dec 20233,935.003,995.003,935.003,990.003,913.8578,400
21 Dec 20233,965.003,980.003,935.003,950.003,874.6256,200
20 Dec 20233,950.004,005.003,950.003,985.003,908.9590,000
19 Dec 20233,905.003,950.003,890.003,940.003,864.8170,900
18 Dec 20233,910.003,915.003,880.003,900.003,825.5789,300
15 Dec 20233,925.003,950.003,910.003,945.003,869.71145,700
14 Dec 20233,910.003,925.003,875.003,910.003,835.38143,900
13 Dec 20233,910.003,940.003,900.003,940.003,864.81119,900
12 Dec 20233,980.003,985.003,900.003,915.003,840.29113,600
11 Dec 20233,975.003,975.003,885.003,935.003,859.90229,600
08 Dec 20233,860.003,905.003,840.003,895.003,820.67207,800
07 Dec 20233,795.003,830.003,785.003,825.003,752.00117,200
06 Dec 20233,745.003,805.003,735.003,800.003,727.48157,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...