tiprankstipranks
Trending News
More News >
Tsubaki Nakashima Co., Ltd (JP:6464)
:6464
Japanese Market
Advertisement

Tsubaki Nakashima Co., Ltd (6464) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
392.00
395.00
389.00
391.00
391.00
+1.56%
145,400
0.50
Oct 17, 2025
391.00
391.00
385.00
385.00
385.00
-2.04%
143,200
0.49
Oct 16, 2025
396.00
399.00
389.00
393.00
393.00
-1.01%
176,800
0.60
Oct 15, 2025
380.00
397.00
380.00
397.00
397.00
+6.43%
301,400
1.03
Oct 14, 2025
377.00
381.00
370.00
373.00
373.00
-2.61%
428,700
1.48
Oct 10, 2025
390.00
393.00
382.00
383.00
383.00
-3.04%
240,800
0.83
Oct 09, 2025
390.00
398.00
388.00
395.00
395.00
+1.54%
149,600
0.51
Oct 08, 2025
396.00
397.00
388.00
389.00
389.00
-2.02%
222,600
0.76
Oct 07, 2025
403.00
405.00
393.00
397.00
397.00
-1.00%
362,600
1.25
Oct 06, 2025
403.00
416.00
396.00
401.00
401.00
+3.62%
589,100
2.04
Oct 03, 2025
387.00
393.00
386.00
387.00
387.00
0.00%
198,400
0.69
Oct 02, 2025
376.00
389.00
376.00
387.00
387.00
+3.48%
208,000
0.72
Oct 01, 2025
387.00
387.00
374.00
374.00
374.00
-3.61%
379,900
1.32
Sep 30, 2025
400.00
402.00
388.00
388.00
388.00
-3.48%
395,100
1.39
Sep 29, 2025
398.00
407.00
391.00
402.00
402.00
+1.52%
348,900
1.24
Sep 26, 2025
400.00
400.00
390.00
396.00
396.00
-1.00%
350,700
1.26
Sep 25, 2025
394.00
400.00
387.00
400.00
400.00
+2.04%
392,900
1.42
Sep 24, 2025
383.00
394.00
381.00
392.00
392.00
+3.16%
529,500
1.90
Sep 22, 2025
376.00
389.00
375.00
380.00
380.00
+1.06%
876,800
3.24
Sep 19, 2025
365.00
376.00
359.00
376.00
376.00
+4.74%
1,579,000
6.35
Sep 18, 2025
354.00
361.00
352.00
359.00
359.00
+0.56%
180,400
0.72
Sep 17, 2025
353.00
359.00
352.00
357.00
357.00
+0.85%
271,400
1.10
Sep 16, 2025
350.00
357.00
349.00
354.00
354.00
+1.14%
255,400
1.04
Sep 12, 2025
350.00
353.00
348.00
350.00
350.00
+0.29%
310,900
1.27
Sep 11, 2025
356.00
359.00
349.00
349.00
349.00
-1.41%
370,200
1.53
Sep 10, 2025
362.00
363.00
354.00
354.00
354.00
-2.75%
517,400
2.19
Sep 09, 2025
369.00
370.00
362.00
364.00
364.00
-1.62%
207,700
0.88
Sep 08, 2025
370.00
375.00
367.00
370.00
370.00
+0.54%
185,200
0.79
Sep 05, 2025
362.00
368.00
361.00
368.00
368.00
+1.66%
178,100
0.76
Sep 04, 2025
356.00
362.00
355.00
362.00
362.00
+1.69%
149,300
0.64
Sep 03, 2025
357.00
361.00
354.00
356.00
356.00
-0.84%
138,600
0.59
Sep 02, 2025
353.00
361.00
353.00
359.00
359.00
+2.28%
202,500
0.87
Sep 01, 2025
356.00
358.00
351.00
351.00
351.00
-2.50%
174,200
0.75
Aug 29, 2025
353.00
366.00
353.00
360.00
360.00
+1.98%
170,800
0.73
Aug 28, 2025
354.00
356.00
352.00
353.00
353.00
0.00%
106,100
0.45
Aug 27, 2025
354.00
359.00
352.00
353.00
353.00
-0.28%
219,900
0.95
Aug 26, 2025
358.00
360.00
353.00
354.00
354.00
-0.84%
183,100
0.79
Aug 25, 2025
362.00
370.00
356.00
357.00
357.00
-0.56%
389,400
1.71
Aug 22, 2025
344.00
359.00
342.00
359.00
359.00
+4.36%
508,500
2.29
Aug 21, 2025
350.00
350.00
344.00
344.00
344.00
-1.99%
256,600
1.17
Aug 20, 2025
356.00
357.00
351.00
351.00
351.00
-2.23%
197,100
0.90
Aug 19, 2025
361.00
361.00
357.00
359.00
359.00
-0.55%
174,700
0.79
Aug 18, 2025
356.00
361.00
354.00
361.00
361.00
+1.98%
401,900
1.86
Aug 15, 2025
350.00
354.00
348.00
354.00
354.00
+1.14%
201,100
0.93
Aug 14, 2025
355.00
359.00
350.00
350.00
350.00
-1.41%
260,900
1.21
Aug 13, 2025
357.00
359.00
355.00
355.00
355.00
0.00%
188,000
0.86
Aug 12, 2025
352.00
357.00
351.00
355.00
355.00
+1.14%
253,800
1.16
Aug 08, 2025
349.00
354.00
347.00
351.00
351.00
0.00%
246,100
1.13
Aug 07, 2025
355.00
356.00
350.00
351.00
351.00
-2.23%
200,300
0.91
Aug 06, 2025
362.00
365.00
358.00
359.00
359.00
0.00%
210,200
0.95
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