TSUMUGU Holdings, Inc. (SPSE:3055)
Japan · Delayed Price · Currency is JPY 980.00
+36.00 (3.81%)
At close: Oct 15, 2026
TSUMUGU Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 944.00 | 980.00 | 944.00 | 980.00 | 980.00 | 3.81% | 1,100 |
| Oct 14, 2026 | 937.00 | 944.00 | 937.00 | 944.00 | 944.00 | 1.61% | 300 |
| Oct 13, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -0.32% | 100 |
| Oct 7, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | -0.53% | 100 |
| Oct 6, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | - | 200 |
| Oct 5, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | -2.40% | 200 |
| Oct 1, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.59% | 300 |
| Sep 30, 2026 | 941.00 | 945.00 | 941.00 | 945.00 | 945.00 | 0.53% | 400 |
| Sep 29, 2026 | 933.00 | 940.00 | 933.00 | 940.00 | 940.00 | 2.40% | 900 |
| Sep 28, 2026 | 926.00 | 928.00 | 926.00 | 928.00 | 918.00 | 1.20% | 900 |
| Sep 25, 2026 | 931.00 | 931.00 | 910.00 | 917.00 | 907.12 | -0.11% | 1,000 |
| Sep 24, 2026 | 928.00 | 928.00 | 918.00 | 918.00 | 908.11 | 0.55% | 800 |
| Sep 18, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 903.16 | 0.11% | 200 |
| Sep 16, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 902.17 | - | 200 |
| Sep 15, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 902.17 | - | 800 |
| Sep 14, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 902.17 | - | 100 |
| Sep 10, 2026 | 914.00 | 914.00 | 907.00 | 912.00 | 902.17 | -0.22% | 500 |
| Sep 9, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 904.15 | 0.44% | 100 |
| Sep 8, 2026 | 910.00 | 912.00 | 910.00 | 910.00 | 900.19 | -0.33% | 400 |
| Sep 7, 2026 | 907.00 | 913.00 | 906.00 | 913.00 | 903.16 | 0.77% | 1,400 |
| Sep 4, 2026 | 916.00 | 916.00 | 906.00 | 906.00 | 896.24 | -2.05% | 800 |
| Sep 2, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 915.03 | 0.54% | 200 |
| Sep 1, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 910.09 | - | 300 |
| Aug 31, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 910.09 | 1.10% | 900 |
| Aug 28, 2026 | 952.00 | 952.00 | 910.00 | 910.00 | 900.19 | -2.99% | 3,700 |
| Aug 27, 2026 | 947.00 | 947.00 | 923.00 | 938.00 | 927.89 | 0.64% | 1,400 |
| Aug 26, 2026 | 972.00 | 972.00 | 932.00 | 932.00 | 921.96 | -2.71% | 2,200 |
| Aug 25, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 947.68 | 1.38% | 500 |
| Aug 24, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 934.82 | -0.42% | 100 |
| Aug 20, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 938.77 | - | 300 |
| Aug 17, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 938.77 | - | 1,000 |
| Aug 12, 2026 | 950.00 | 950.00 | 949.00 | 949.00 | 938.77 | -0.11% | 300 |
| Aug 10, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 939.76 | - | 100 |
| Aug 5, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 939.76 | -1.04% | 2,300 |
| Aug 4, 2026 | 952.00 | 960.00 | 952.00 | 960.00 | 949.66 | 0.95% | 400 |
| Aug 3, 2026 | 968.00 | 968.00 | 951.00 | 951.00 | 940.75 | -1.65% | 700 |
| Jul 30, 2026 | 973.00 | 973.00 | 967.00 | 967.00 | 956.58 | -1.33% | 500 |
| Jul 29, 2026 | 995.00 | 1,000.00 | 975.00 | 980.00 | 969.44 | 2.19% | 4,100 |
| Jul 28, 2026 | 975.00 | 975.00 | 943.00 | 959.00 | 948.67 | 2.24% | 3,300 |
| Jul 27, 2026 | 959.00 | 959.00 | 938.00 | 938.00 | 927.89 | 1.41% | 3,000 |
| Jul 23, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 915.03 | 1.43% | 400 |
| Jul 22, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 902.17 | -0.22% | 300 |
| Jul 17, 2026 | 920.00 | 920.00 | 914.00 | 914.00 | 904.15 | -1.72% | 700 |
| Jul 16, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 919.98 | - | 100 |
| Jul 15, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 919.98 | 1.97% | 1,200 |
| Jul 14, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 902.17 | 1.67% | 1,100 |
| Jul 13, 2026 | 910.00 | 910.00 | 897.00 | 897.00 | 887.33 | -1.43% | 1,900 |
| Jul 10, 2026 | 919.00 | 919.00 | 910.00 | 910.00 | 900.19 | 2.36% | 1,300 |
| Jul 9, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 879.42 | 0.11% | 100 |
| Jul 8, 2026 | 883.00 | 888.00 | 883.00 | 888.00 | 878.43 | 0.57% | 700 |