tiprankstipranks
Trending News
More News >
TSUKURUBA, Inc. (JP:2978)
:2978
Japanese Market
Advertisement

TSUKURUBA, Inc. (2978) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
581.00
592.00
572.00
580.00
580.00
-2.36%
17,900
1.34
Jul 25, 2025
598.00
606.00
594.00
594.00
594.00
+0.17%
24,400
1.88
Jul 24, 2025
582.00
595.00
582.00
593.00
593.00
+0.17%
3,900
0.30
Jul 23, 2025
588.00
597.00
583.00
592.00
592.00
+2.42%
7,000
0.55
Jul 22, 2025
584.00
584.00
573.00
578.00
578.00
+0.70%
5,300
0.41
Jul 18, 2025
573.00
594.00
573.00
574.00
574.00
+0.17%
10,400
0.82
Jul 17, 2025
582.00
582.00
569.00
573.00
573.00
-1.55%
7,200
0.57
Jul 16, 2025
581.00
589.00
557.00
582.00
582.00
+0.17%
11,000
0.88
Jul 15, 2025
584.00
589.00
581.00
581.00
581.00
-0.85%
5,300
0.42
Jul 14, 2025
596.00
596.00
586.00
586.00
586.00
-1.01%
2,200
0.18
Jul 11, 2025
586.00
596.00
582.00
592.00
592.00
+0.85%
5,200
0.42
Jul 10, 2025
597.00
597.00
585.00
587.00
587.00
-1.18%
5,800
0.47
Jul 09, 2025
576.00
600.00
576.00
594.00
594.00
+1.54%
12,200
0.99
Jul 08, 2025
578.00
585.00
576.00
585.00
585.00
+0.69%
2,300
0.18
Jul 07, 2025
579.00
604.00
575.00
581.00
581.00
-0.34%
15,800
1.27
Jul 04, 2025
586.00
588.00
581.00
583.00
583.00
-1.19%
3,400
0.27
Jul 03, 2025
595.00
597.00
581.00
590.00
590.00
-0.84%
4,900
0.40
Jul 02, 2025
592.00
599.00
582.00
595.00
595.00
-0.17%
2,500
0.20
Jul 01, 2025
592.00
596.00
590.00
596.00
596.00
+0.17%
3,600
0.29
Jun 30, 2025
600.00
600.00
563.00
595.00
595.00
-0.50%
32,700
2.76
Jun 27, 2025
606.00
606.00
590.00
598.00
598.00
+0.34%
7,500
0.64
Jun 26, 2025
594.00
598.00
594.00
596.00
596.00
+0.68%
3,200
0.27
Jun 25, 2025
602.00
602.00
590.00
592.00
592.00
-2.31%
15,600
1.34
Jun 24, 2025
600.00
611.00
600.00
606.00
606.00
+1.34%
16,299
1.43
Jun 23, 2025
600.00
600.00
581.00
598.00
598.00
-0.50%
16,299
1.46
Jun 20, 2025
600.00
606.00
585.00
601.00
601.00
-0.17%
28,100
2.60
Jun 19, 2025
610.00
611.00
602.00
602.00
602.00
-1.79%
29,800
2.88
Jun 18, 2025
645.00
645.00
610.00
613.00
613.00
-4.22%
57,700
6.02
Jun 17, 2025
650.00
655.00
638.00
640.00
640.00
-0.16%
43,600
4.79
Jun 16, 2025
638.00
675.00
625.00
641.00
641.00
-15.44%
225,700
40.78
Jun 13, 2025
756.00
798.00
722.00
758.00
758.00
+2.29%
33,600
6.69
Jun 12, 2025
723.00
750.00
723.00
741.00
741.00
+2.49%
8,100
1.64
Jun 11, 2025
734.00
736.00
710.00
723.00
723.00
-2.95%
16,100
3.43
Jun 10, 2025
753.00
753.00
731.00
745.00
745.00
-0.80%
3,200
0.68
Jun 09, 2025
755.00
759.00
730.00
751.00
751.00
+0.27%
7,300
1.59
Jun 06, 2025
745.00
759.00
738.00
749.00
749.00
+0.54%
1,800
0.39
Jun 05, 2025
745.00
759.00
745.00
745.00
745.00
0.00%
3,500
0.77
Jun 04, 2025
740.00
745.00
739.00
745.00
745.00
+0.68%
1,000
0.22
Jun 03, 2025
742.00
742.00
733.00
740.00
740.00
-1.07%
5,500
1.22
Jun 02, 2025
782.00
817.00
740.00
748.00
748.00
-4.96%
36,900
9.28
May 30, 2025
746.00
787.00
746.00
787.00
787.00
+4.24%
1,900
0.48
May 29, 2025
744.00
755.00
740.00
755.00
755.00
+0.94%
2,600
0.65
May 28, 2025
761.00
761.00
740.00
748.00
748.00
+0.27%
1,700
0.43
May 27, 2025
730.00
753.00
730.00
746.00
746.00
+2.19%
3,300
0.84
May 26, 2025
747.00
762.00
730.00
730.00
730.00
-2.54%
1,700
0.43
May 23, 2025
791.00
791.00
733.00
749.00
749.00
-3.48%
11,100
2.93
May 22, 2025
737.00
776.00
737.00
776.00
776.00
+3.74%
1,300
0.34
May 21, 2025
740.00
758.00
740.00
748.00
748.00
+1.08%
2,700
0.72
May 20, 2025
780.00
797.00
740.00
740.00
740.00
-4.76%
9,600
2.62
May 19, 2025
791.00
799.00
776.00
777.00
777.00
-2.14%
6,300
1.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis