Stock listing
Tokyo:8025 Tsukamoto Corporation Co., Ltd. (ツカモトコーポレーション) 株価
Follow Tsukamoto Corporation Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:8025
¥1,507.00 JPY +7.00 (+0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,478.00 – ¥1,540.00 JPYNov 4, 2026
- Volume
- 3,300 sharesNov 4, 2026
- Market cap
- ¥6.13B JPYAt the close on Nov 4, 2026 · price × 4.07M shares outstanding
- Traded on an average day
- ¥4.18M JPYMedian day 1,700 shares · 4 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8025 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,507.00 | +7.00 | +0.5% | ¥1,540.00 | ¥1,540.00 | ¥1,478.00 | 3,300 | |
| ¥1,500.00 | -20.00 | -1.3% | ¥1,497.00 | ¥1,500.00 | ¥1,451.00 | 3,900 | |
| ¥1,520.00 | +55.00 | +3.8% | ¥1,495.00 | ¥1,520.00 | ¥1,495.00 | 5,300 | |
| ¥1,465.00 | +53.00 | +3.8% | ¥1,451.00 | ¥1,550.00 | ¥1,429.00 | 20,800 | |
| ¥1,412.00 | -1.00 | -0.1% | ¥1,406.00 | ¥1,412.00 | ¥1,406.00 | 400 | |
| ¥1,413.00 | -4.00 | -0.3% | ¥1,400.00 | ¥1,416.00 | ¥1,399.00 | 2,200 | |
| ¥1,417.00 | -13.00 | -0.9% | ¥1,412.00 | ¥1,417.00 | ¥1,406.00 | 2,000 | |
| ¥1,430.00 | -1.00 | -0.1% | ¥1,421.00 | ¥1,430.00 | ¥1,404.00 | 2,100 | |
| ¥1,431.00 | -14.00 | -1.0% | ¥1,430.00 | ¥1,431.00 | ¥1,430.00 | 300 | |
| ¥1,445.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,445.00 | +6.00 | +0.4% | ¥1,441.00 | ¥1,445.00 | ¥1,433.00 | 2,000 | |
| ¥1,439.00 | +1.00 | +0.1% | ¥1,438.00 | ¥1,463.00 | ¥1,438.00 | 3,000 | |
| ¥1,438.00 | -11.00 | -0.8% | ¥1,449.00 | ¥1,450.00 | ¥1,432.00 | 2,600 | |
| ¥1,449.00 | +25.00 | +1.8% | ¥1,450.00 | ¥1,450.00 | ¥1,417.00 | 4,400 | |
| ¥1,424.00 | -6.00 | -0.4% | ¥1,419.00 | ¥1,432.00 | ¥1,419.00 | 1,100 | |
| ¥1,430.00 | +1.00 | +0.1% | ¥1,430.00 | ¥1,450.00 | ¥1,417.00 | 4,000 | |
| ¥1,429.00 | -28.00 | -1.9% | ¥1,427.00 | ¥1,450.00 | ¥1,420.00 | 3,700 | |
| ¥1,457.00 | +14.00 | +1.0% | ¥1,425.00 | ¥1,457.00 | ¥1,420.00 | 1,200 | |
| ¥1,443.00 | -2.00 | -0.1% | ¥1,455.00 | ¥1,461.00 | ¥1,409.00 | 10,600 | |
| ¥1,445.00 | +45.00 | +3.2% | ¥1,555.00 | ¥1,555.00 | ¥1,442.00 | 43,200 | |
| ¥1,400.00 | 0.00 | 0.0% | ¥1,433.00 | ¥1,434.00 | ¥1,400.00 | 6,200 | |
| ¥1,400.00 | -3.00 | -0.2% | ¥1,403.00 | ¥1,412.00 | ¥1,400.00 | 1,400 | |
| ¥1,403.00 | +45.00 | +3.3% | ¥1,358.00 | ¥1,414.00 | ¥1,358.00 | 6,700 | |
| ¥1,358.00 | +23.00 | +1.7% | ¥1,343.00 | ¥1,359.00 | ¥1,343.00 | 1,600 | |
| ¥1,335.00 | +13.00 | +1.0% | ¥1,319.00 | ¥1,347.00 | ¥1,301.00 | 3,500 | |
| ¥1,322.00 | +15.00 | +1.1% | ¥1,314.00 | ¥1,322.00 | ¥1,314.00 | 300 | |
| ¥1,307.00 | +1.00 | +0.1% | ¥1,307.00 | ¥1,307.00 | ¥1,307.00 | 200 | |
| ¥1,306.00 | 0.00 | 0.0% | ¥1,306.00 | ¥1,311.00 | ¥1,306.00 | 600 | |
| ¥1,306.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,306.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,306.00 | -3.00 | -0.2% | ¥1,307.00 | ¥1,328.00 | ¥1,306.00 | 500 | |
| ¥1,309.00 | -6.00 | -0.5% | ¥1,304.00 | ¥1,316.00 | ¥1,302.00 | 1,600 | |
| ¥1,315.00 | +14.00 | +1.1% | ¥1,301.00 | ¥1,315.00 | ¥1,301.00 | 300 | |
| ¥1,301.00 | +1.00 | +0.1% | ¥1,300.00 | ¥1,301.00 | ¥1,300.00 | 200 | |
| ¥1,300.00 | +4.00 | +0.3% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 200 | |
| ¥1,296.00 | -5.00 | -0.4% | ¥1,305.00 | ¥1,314.00 | ¥1,295.00 | 1,000 | |
| ¥1,301.00 | -3.00 | -0.2% | ¥1,304.00 | ¥1,312.00 | ¥1,301.00 | 1,700 | |
| ¥1,304.00 | -20.00 | -1.5% | ¥1,315.00 | ¥1,315.00 | ¥1,304.00 | 1,700 | |
| ¥1,324.00 | +8.00 | +0.6% | ¥1,316.00 | ¥1,324.00 | ¥1,313.00 | 300 | |
| ¥1,316.00 | -21.00 | -1.6% | ¥1,316.00 | ¥1,320.00 | ¥1,314.00 | 500 | |
| ¥1,337.00 | +17.00 | +1.3% | ¥1,320.00 | ¥1,337.00 | ¥1,315.00 | 300 | |
| ¥1,320.00 | -30.00 | -2.2% | ¥1,336.00 | ¥1,337.00 | ¥1,306.00 | 2,500 | |
| ¥1,350.00 | +5.00 | +0.4% | ¥1,340.00 | ¥1,350.00 | ¥1,295.00 | 3,000 | |
| ¥1,345.00 | -21.00 | -1.5% | ¥1,366.00 | ¥1,375.00 | ¥1,345.00 | 800 | |
| ¥1,366.00 | +16.00 | +1.2% | ¥1,339.00 | ¥1,370.00 | ¥1,339.00 | 1,000 | |
| ¥1,350.00 | -10.00 | -0.7% | ¥1,360.00 | ¥1,360.00 | ¥1,297.00 | 3,300 | |
| ¥1,360.00 | +27.00 | +2.0% | ¥1,318.00 | ¥1,365.00 | ¥1,295.00 | 2,900 | |
| ¥1,333.00 | +6.00 | +0.5% | ¥1,333.00 | ¥1,333.00 | ¥1,333.00 | 100 | |
| ¥1,327.00 | -15.00 | -1.1% | ¥1,343.00 | ¥1,355.00 | ¥1,326.00 | 1,700 | |
| ¥1,342.00 | +11.00 | +0.8% | ¥1,324.00 | ¥1,373.00 | ¥1,324.00 | 2,100 | |
| ¥1,331.00 | -2.00 | -0.2% | ¥1,354.00 | ¥1,360.00 | ¥1,316.00 | 2,100 | |
| ¥1,333.00 | 0.00 | 0.0% | ¥1,333.00 | ¥1,352.00 | ¥1,333.00 | 900 | |
| ¥1,333.00 | -16.00 | -1.2% | ¥1,338.00 | ¥1,351.00 | ¥1,333.00 | 1,600 | |
| ¥1,349.00 | +20.00 | +1.5% | ¥1,349.00 | ¥1,351.00 | ¥1,320.00 | 3,400 | |
| ¥1,329.00 | 0.00 | 0.0% | ¥1,329.00 | ¥1,350.00 | ¥1,290.00 | 2,600 | |
| ¥1,329.00 | +37.00 | +2.9% | ¥1,308.00 | ¥1,338.00 | ¥1,308.00 | 1,900 | |
| ¥1,292.00 | +14.00 | +1.1% | ¥1,281.00 | ¥1,292.00 | ¥1,281.00 | 500 | |
| ¥1,278.00 | -61.00 | -4.6% | ¥1,340.00 | ¥1,340.00 | ¥1,278.00 | 3,600 | |
| ¥1,339.00 | +29.00 | +2.2% | ¥1,337.00 | ¥1,339.00 | ¥1,307.00 | 400 | |
| ¥1,310.00 | -20.00 | -1.5% | ¥1,300.00 | ¥1,330.00 | ¥1,300.00 | 900 | |
| ¥1,330.00 | 0.00 | 0.0% | — | — | — | 0 |
- Ticker
- Tokyo:8025
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 7, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Latest deck · May 15, 2026
FY2026 Earnings Presentation
Earnings · 23 slides
Latest news
[Summary] Financial Results for the Three Months Ended June 30, 2026
Aug 6, 2026
Closed ¥1,278.00 (-4.6%) on Aug 7, 2026
Decks
FY2026 Earnings Presentation
Earnings · 23 slides · May 15, 2026
H1 FY2026 Earnings Presentation
Earnings · 23 slides · Nov 14, 2025
FY2025 Earnings Presentation
Earnings · 28 slides · May 15, 2025
Q2 FY2025 Earnings Presentation
Earnings · 24 slides · Nov 8, 2024
Tsukamoto Corporation Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 7, 2026 · oldest 2025
- Decks
- 7 decks · latest May 15, 2026
Log in to ask 6ix AI your own questions about Tsukamoto Corporation Co., Ltd.