UK markets open in 8 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,230.00-15.00 (-0.67%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,261.002,261.002,230.002,230.002,230.0014,200
02 May 20242,241.002,248.002,230.002,245.002,245.005,900
01 May 20242,237.002,244.002,228.002,240.002,240.009,600
30 Apr 20242,250.002,262.002,228.002,257.002,257.0017,300
26 Apr 20242,252.002,263.002,217.002,260.002,260.0026,800
25 Apr 20242,234.002,240.002,222.002,223.002,223.0010,600
24 Apr 20242,201.002,250.002,201.002,242.002,242.0016,400
23 Apr 20242,196.002,210.002,179.002,201.002,201.0012,800
22 Apr 20242,178.002,192.002,156.002,184.002,184.0022,900
19 Apr 20242,215.002,215.002,140.002,155.002,155.0025,700
18 Apr 20242,200.002,214.002,176.002,212.002,212.0022,200
17 Apr 20242,250.002,254.002,207.002,207.002,207.0019,100
16 Apr 20242,249.002,261.002,236.002,245.002,245.0016,200
15 Apr 20242,287.002,294.002,256.002,274.002,274.0015,200
12 Apr 20242,328.002,336.002,300.002,300.002,300.0013,100
11 Apr 20242,276.002,334.002,273.002,323.002,323.0012,800
10 Apr 20242,295.002,296.002,282.002,292.002,292.005,900
09 Apr 20242,266.002,298.002,266.002,297.002,297.0010,500
08 Apr 20242,248.002,268.002,242.002,266.002,266.0012,600
05 Apr 20242,236.002,244.002,213.002,229.002,229.0016,200
04 Apr 20242,251.002,275.002,245.002,254.002,254.0013,500
03 Apr 20242,222.002,274.002,208.002,250.002,250.0023,100
02 Apr 20242,286.002,286.002,226.002,236.002,236.0029,600
01 Apr 20242,350.002,353.002,283.002,288.002,288.0030,200
29 Mar 20242,348.002,355.002,320.002,346.002,346.0016,900
28 Mar 20242,381.002,393.002,348.002,348.002,348.0045,400
28 Mar 202451 Dividend
27 Mar 20242,406.002,451.002,406.002,444.002,393.0038,900
26 Mar 20242,393.002,416.002,390.002,404.002,353.8319,100
25 Mar 20242,426.002,440.002,408.002,414.002,363.6313,800
22 Mar 20242,454.002,454.002,420.002,426.002,375.3812,600
21 Mar 20242,445.002,456.002,435.002,438.002,387.1318,300
19 Mar 20242,423.002,445.002,407.002,445.002,393.9813,800
18 Mar 20242,412.002,424.002,398.002,403.002,352.8617,300
15 Mar 20242,392.002,437.002,385.002,398.002,347.9614,200
14 Mar 20242,386.002,419.002,368.002,396.002,346.0014,100
13 Mar 20242,466.002,482.002,371.002,386.002,336.2117,500
12 Mar 20242,352.002,397.002,323.002,397.002,346.9817,900
11 Mar 20242,420.002,442.002,361.002,375.002,325.4424,500
08 Mar 20242,425.002,482.002,401.002,460.002,408.6728,900
07 Mar 20242,532.002,535.002,470.002,470.002,418.4618,900
06 Mar 20242,463.002,502.002,451.002,499.002,446.8522,600
05 Mar 20242,450.002,474.002,424.002,464.002,412.5817,900
04 Mar 20242,524.002,540.002,452.002,452.002,400.8328,300
01 Mar 20242,539.002,542.002,488.002,503.002,450.7715,600
29 Feb 20242,520.002,533.002,490.002,513.002,460.5622,500
28 Feb 20242,477.002,529.002,477.002,520.002,467.4130,900
27 Feb 20242,475.002,491.002,445.002,472.002,420.4218,300
26 Feb 20242,447.002,533.002,447.002,483.002,431.1934,500
22 Feb 20242,394.002,437.002,394.002,432.002,381.2525,600
21 Feb 20242,393.002,412.002,381.002,387.002,337.197,100
20 Feb 20242,370.002,418.002,370.002,393.002,343.0630,300
19 Feb 20242,350.002,365.002,323.002,365.002,315.6512,000
16 Feb 20242,328.002,368.002,328.002,350.002,300.9619,000
15 Feb 20242,349.002,378.002,312.002,320.002,271.5920,900
14 Feb 20242,354.002,364.002,316.002,330.002,281.3824,900
13 Feb 20242,351.002,389.002,346.002,383.002,333.2736,800
09 Feb 20242,408.002,430.002,354.002,354.002,304.8833,000
08 Feb 20242,420.002,450.002,401.002,424.002,373.4240,200
07 Feb 20242,390.002,427.002,378.002,421.002,370.4835,200
06 Feb 20242,408.002,410.002,378.002,394.002,344.0424,400
05 Feb 20242,419.002,420.002,371.002,414.002,363.6340,700
02 Feb 20242,333.002,407.002,302.002,370.002,320.5458,500
01 Feb 20242,357.002,378.002,320.002,367.002,317.6164,300
31 Jan 20242,205.002,436.002,178.002,398.002,347.96138,500
30 Jan 20242,207.002,229.002,200.002,205.002,158.9919,100
29 Jan 20242,183.002,215.002,183.002,207.002,160.9514,900
26 Jan 20242,206.002,212.002,175.002,178.002,132.5525,100
25 Jan 20242,203.002,231.002,203.002,206.002,159.9717,000
24 Jan 20242,219.002,230.002,202.002,203.002,157.0315,200
23 Jan 20242,240.002,266.002,216.002,221.002,174.6515,500
22 Jan 20242,230.002,257.002,229.002,237.002,190.3214,200
19 Jan 20242,204.002,225.002,193.002,214.002,167.8014,300
18 Jan 20242,230.002,231.002,203.002,204.002,158.0115,500
17 Jan 20242,226.002,268.002,225.002,230.002,183.4720,300
16 Jan 20242,242.002,257.002,216.002,226.002,179.5519,300
15 Jan 20242,242.002,257.002,240.002,249.002,202.073,400
12 Jan 20242,273.002,289.002,235.002,241.002,194.2410,900
11 Jan 20242,269.002,296.002,257.002,273.002,225.5721,600
10 Jan 20242,275.002,276.002,245.002,246.002,199.1321,400
09 Jan 20242,287.002,318.002,278.002,286.002,238.3025,200
05 Jan 20242,297.002,302.002,277.002,280.002,232.4217,000
04 Jan 20242,247.002,277.002,201.002,277.002,229.4818,700
29 Dec 20232,257.002,257.002,227.002,252.002,205.0121,700
28 Dec 20232,234.002,305.002,215.002,256.002,208.9292,300
27 Dec 20232,117.002,184.002,117.002,184.002,138.4327,200
26 Dec 20232,122.002,129.002,107.002,116.002,071.8419,800
25 Dec 20232,152.002,155.002,116.002,121.002,076.7415,000
22 Dec 20232,153.002,179.002,148.002,161.002,115.9111,300
21 Dec 20232,160.002,165.002,149.002,152.002,107.0911,200
20 Dec 20232,185.002,200.002,161.002,171.002,125.7017,800
19 Dec 20232,188.002,188.002,139.002,153.002,108.0729,700
18 Dec 20232,268.002,279.002,175.002,199.002,153.1148,400
15 Dec 20232,227.002,273.002,227.002,255.002,207.9443,800
14 Dec 20232,255.002,265.002,212.002,227.002,180.5335,300
13 Dec 20232,192.002,237.002,192.002,212.002,165.8426,800
12 Dec 20232,200.002,227.002,183.002,191.002,145.2822,900
11 Dec 20232,142.002,193.002,138.002,193.002,147.2424,900
08 Dec 20232,145.002,162.002,128.002,132.002,087.5131,600
07 Dec 20232,149.002,149.002,123.002,140.002,095.3418,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...