Tsukishima Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	17.98	17.98	17.60	17.60	17.60	-3.49%	-
Feb 19, 2026	18.22	18.24	18.22	18.24	18.24	1.31%	-
Feb 18, 2026	18.02	18.02	18.00	18.00	18.00	-0.60%	-
Feb 17, 2026	18.10	18.11	18.10	18.11	18.11	-1.06%	-
Feb 16, 2026	18.32	18.32	18.30	18.30	18.30	3.16%	-
Feb 13, 2026	17.71	17.74	17.71	17.74	17.74	-3.07%	-
Feb 12, 2026	18.22	18.30	18.22	18.30	18.30	3.25%	-
Feb 11, 2026	17.67	17.73	17.67	17.73	17.73	4.28%	-
Feb 10, 2026	17.48	17.48	17.00	17.00	17.00	1.31%	-
Feb 9, 2026	16.81	16.81	16.78	16.78	16.78	0.06%	-
Feb 6, 2026	16.84	16.84	16.77	16.77	16.77	4.89%	-
Feb 5, 2026	15.98	15.99	15.98	15.99	15.99	-0.73%	-
Feb 4, 2026	16.10	16.11	16.10	16.11	16.11	0.34%	-
Feb 3, 2026	16.09	16.09	16.05	16.05	16.05	1.66%	-
Feb 2, 2026	15.81	15.81	15.79	15.79	15.79	-1.02%	-
Jan 30, 2026	15.94	15.95	15.94	15.95	15.95	0.49%	-
Jan 29, 2026	15.84	15.87	15.84	15.87	15.87	0.44%	-
Jan 28, 2026	15.84	15.84	15.80	15.80	15.80	-2.47%	-
Jan 27, 2026	16.16	16.20	16.16	16.20	16.20	-0.09%	-
Jan 26, 2026	16.21	16.22	16.21	16.22	16.22	-0.60%	-
Jan 23, 2026	16.10	16.32	16.10	16.32	16.32	-0.56%	-
Jan 22, 2026	16.40	16.41	16.40	16.41	16.41	1.07%	-
Jan 21, 2026	16.10	16.23	16.10	16.23	16.23	0.04%	-
Jan 20, 2026	16.19	16.23	16.19	16.23	16.23	-2.17%	-
Jan 19, 2026	16.64	16.64	16.59	16.59	16.59	-0.91%	-
Jan 16, 2026	16.61	16.74	16.61	16.74	16.74	1.54%	-
Jan 15, 2026	16.42	16.49	16.42	16.49	16.49	0.99%	-
Jan 14, 2026	16.15	16.32	16.15	16.32	16.32	3.09%	-
Jan 13, 2026	15.82	15.83	15.82	15.83	15.83	0.11%	-
Jan 12, 2026	15.82	15.82	15.82	15.82	15.82	-0.47%	-
Jan 9, 2026	15.91	15.91	15.89	15.89	15.89	2.19%	-
Jan 8, 2026	15.55	15.55	15.55	15.55	15.55	-0.61%	-
Jan 7, 2026	15.63	15.65	15.63	15.65	15.65	0.77%	-
Jan 6, 2026	15.48	15.53	15.48	15.53	15.53	1.42%	-
Jan 5, 2026	15.28	15.31	15.28	15.31	15.31	1.34%	-
Jan 2, 2026	15.02	15.11	15.02	15.11	15.11	-0.21%	-
Dec 30, 2025	15.07	15.14	15.07	15.14	15.14	-0.30%	-
Dec 29, 2025	15.67	15.67	15.18	15.18	15.18	-3.25%	2
Dec 23, 2025	15.74	15.74	15.69	15.69	15.69	-1.35%	-
Dec 22, 2025	15.93	15.93	15.91	15.91	15.91	-0.74%	-
Dec 19, 2025	16.15	16.15	16.03	16.03	16.03	2.35%	-
Dec 18, 2025	15.59	15.66	15.59	15.66	15.66	-0.14%	-
Dec 17, 2025	15.75	15.75	15.68	15.68	15.68	-0.33%	-
Dec 16, 2025	15.72	15.73	15.72	15.73	15.73	-2.61%	-
Dec 15, 2025	16.19	16.19	16.15	16.15	16.15	1.15%	-
Dec 12, 2025	15.86	15.97	15.86	15.97	15.97	1.45%	-
Dec 11, 2025	15.76	15.76	15.74	15.74	15.74	-4.44%	-
Dec 10, 2025	16.45	16.47	16.45	16.47	16.47	7.63%	-
Dec 9, 2025	15.35	15.35	15.31	15.31	15.31	-3.82%	-
Dec 8, 2025	15.89	15.91	15.89	15.91	15.91	9.92%	-