UK markets open in 2 hours 57 minutes

Tsutsumi Jewelry Co.,Ltd. (7937.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,205.00-1.00 (-0.05%)
As of 12:30PM JST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242,200.002,205.002,192.002,205.002,205.00600
23 May 20242,217.002,217.002,202.002,206.002,206.00900
22 May 20242,216.002,231.002,211.002,220.002,220.007,100
21 May 20242,237.002,237.002,208.002,216.002,216.003,800
20 May 20242,212.002,240.002,212.002,240.002,240.005,600
17 May 20242,202.002,224.002,199.002,212.002,212.004,900
16 May 20242,212.002,220.002,200.002,203.002,203.009,500
15 May 20242,209.002,210.002,185.002,206.002,206.006,500
14 May 20242,160.002,208.002,141.002,200.002,200.0018,800
13 May 20242,150.002,161.002,137.002,161.002,161.004,200
10 May 20242,175.002,175.002,136.002,150.002,150.0012,400
09 May 20242,156.002,200.002,143.002,143.002,143.0020,400
08 May 20242,174.002,182.002,164.002,164.002,164.003,700
07 May 20242,183.002,183.002,157.002,174.002,174.0013,000
02 May 20242,220.002,226.002,152.002,169.002,169.0010,900
01 May 20242,220.002,248.002,192.002,220.002,220.0018,800
30 Apr 20242,150.002,248.002,150.002,240.002,240.0032,800
26 Apr 20242,135.002,148.002,121.002,147.002,147.008,900
25 Apr 20242,148.002,148.002,121.002,135.002,135.004,300
24 Apr 20242,118.002,146.002,118.002,140.002,140.0010,300
23 Apr 20242,130.002,133.002,109.002,109.002,109.0010,900
22 Apr 20242,079.002,115.002,060.002,115.002,115.009,900
19 Apr 20242,108.002,116.002,044.002,047.002,047.0023,300
18 Apr 20242,088.002,118.002,088.002,118.002,118.003,800
17 Apr 20242,101.002,106.002,079.002,081.002,081.0010,600
16 Apr 20242,108.002,125.002,079.002,118.002,118.0018,400
15 Apr 20242,080.002,120.002,080.002,111.002,111.0022,200
12 Apr 20242,102.002,126.002,081.002,088.002,088.0020,700
11 Apr 20242,094.002,127.002,048.002,100.002,100.0096,500
10 Apr 20242,040.002,069.002,033.002,064.002,064.0020,900
09 Apr 20242,024.002,059.002,023.002,059.002,059.0054,000
08 Apr 20242,093.002,093.002,054.002,062.002,062.0016,300
05 Apr 20242,042.002,072.002,041.002,064.002,064.0011,100
04 Apr 20242,050.002,051.002,035.002,044.002,044.0011,000
03 Apr 20242,040.002,058.002,030.002,045.002,045.009,200
02 Apr 20242,081.002,081.002,030.002,044.002,044.0028,500
01 Apr 20242,100.002,105.002,072.002,073.002,073.007,500
29 Mar 20242,085.002,099.002,085.002,098.002,098.008,400
28 Mar 20242,127.002,127.002,072.002,072.002,072.0062,800
28 Mar 202435 Dividend
27 Mar 20242,130.002,137.002,124.002,130.002,095.00128,300
26 Mar 20242,130.002,137.002,128.002,132.002,096.9718,600
25 Mar 20242,163.002,163.002,124.002,129.002,094.0229,600
22 Mar 20242,173.002,178.002,153.002,166.002,130.4113,700
21 Mar 20242,170.002,176.002,165.002,170.002,134.3420,200
19 Mar 20242,135.002,149.002,123.002,149.002,113.6919,700
18 Mar 20242,123.002,158.002,123.002,143.002,107.7917,600
15 Mar 20242,092.002,130.002,090.002,115.002,080.2513,600
14 Mar 20242,091.002,100.002,088.002,099.002,064.519,200
13 Mar 20242,100.002,114.002,084.002,100.002,065.4911,000
12 Mar 20242,086.002,104.002,076.002,104.002,069.4310,800
11 Mar 20242,084.002,105.002,068.002,086.002,051.7215,700
08 Mar 20242,072.002,108.002,072.002,100.002,065.4924,800
07 Mar 20242,084.002,094.002,072.002,080.002,045.8221,500
06 Mar 20242,086.002,095.002,084.002,087.002,052.7121,900
05 Mar 20242,050.002,100.002,038.002,085.002,050.7423,400
04 Mar 20242,072.002,091.002,035.002,036.002,002.5451,600
01 Mar 20242,094.002,105.002,086.002,095.002,060.5821,000
29 Feb 20242,082.002,101.002,082.002,084.002,049.7625,200
28 Feb 20242,069.002,110.002,069.002,102.002,067.4633,400
27 Feb 20242,081.002,103.002,075.002,086.002,051.7226,600
26 Feb 20242,097.002,108.002,094.002,094.002,059.5915,200
22 Feb 20242,088.002,113.002,085.002,105.002,070.417,500
21 Feb 20242,095.002,095.002,076.002,089.002,054.679,900
20 Feb 20242,107.002,112.002,095.002,096.002,061.5610,700
19 Feb 20242,076.002,119.002,076.002,119.002,084.1816,600
16 Feb 20242,100.002,103.002,067.002,086.002,051.7231,100
15 Feb 20242,120.002,120.002,087.002,088.002,053.6913,000
14 Feb 20242,140.002,149.002,121.002,125.002,090.0810,300
13 Feb 20242,150.002,159.002,127.002,159.002,123.5213,400
09 Feb 20242,125.002,174.002,125.002,133.002,097.9510,700
08 Feb 20242,158.002,159.002,130.002,130.002,095.009,600
07 Feb 20242,174.002,181.002,160.002,175.002,139.268,600
06 Feb 20242,188.002,192.002,160.002,179.002,143.1913,400
05 Feb 20242,146.002,172.002,145.002,172.002,136.3110,900
02 Feb 20242,118.002,211.002,108.002,135.002,099.9236,700
01 Feb 20242,141.002,150.002,099.002,118.002,083.2035,200
31 Jan 20242,146.002,211.002,103.002,133.002,097.9527,300
30 Jan 20242,160.002,161.002,122.002,133.002,097.9510,400
29 Jan 20242,160.002,189.002,148.002,160.002,124.515,800
26 Jan 20242,183.002,184.002,146.002,160.002,124.518,700
25 Jan 20242,180.002,185.002,150.002,170.002,134.3412,600
24 Jan 20242,182.002,184.002,160.002,160.002,124.516,500
23 Jan 20242,199.002,220.002,180.002,189.002,153.0310,500
22 Jan 20242,200.002,214.002,181.002,190.002,154.019,300
19 Jan 20242,210.002,258.002,192.002,202.002,165.8212,200
18 Jan 20242,241.002,260.002,207.002,209.002,172.704,100
17 Jan 20242,266.002,281.002,241.002,242.002,205.164,800
16 Jan 20242,303.002,305.002,261.002,261.002,223.854,600
15 Jan 20242,303.002,305.002,296.002,305.002,267.121,100
12 Jan 20242,304.002,329.002,301.002,303.002,265.168,100
11 Jan 20242,300.002,330.002,300.002,325.002,286.809,200
10 Jan 20242,299.002,300.002,288.002,300.002,262.215,200
09 Jan 20242,300.002,300.002,285.002,300.002,262.215,700
05 Jan 20242,291.002,363.002,291.002,315.002,276.9613,400
04 Jan 20242,270.002,300.002,229.002,291.002,253.357,600
29 Dec 20232,289.002,289.002,270.002,286.002,248.444,500
28 Dec 20232,245.002,296.002,245.002,296.002,258.274,300
27 Dec 20232,262.002,269.002,233.002,269.002,231.724,600
26 Dec 20232,282.002,300.002,251.002,262.002,224.835,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...