TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 805.00
+21.00 (2.68%)
Last updated: Apr 1, 2026, 2:26 PM JST
TASUKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 798.00 | 810.00 | 794.00 | 809.00 | 809.00 | 3.19% | 306,100 |
| Mar 31, 2026 | 784.00 | 797.00 | 777.00 | 784.00 | 784.00 | -0.63% | 348,700 |
| Mar 30, 2026 | 778.00 | 790.00 | 769.00 | 789.00 | 789.00 | -3.07% | 429,900 |
| Mar 27, 2026 | 805.00 | 817.00 | 804.00 | 814.00 | 798.00 | 0.74% | 380,500 |
| Mar 26, 2026 | 822.00 | 825.00 | 802.00 | 808.00 | 792.12 | -2.06% | 348,700 |
| Mar 25, 2026 | 819.00 | 825.00 | 817.00 | 825.00 | 808.78 | 2.61% | 319,000 |
| Mar 24, 2026 | 809.00 | 810.00 | 796.00 | 804.00 | 788.20 | 3.08% | 498,600 |
| Mar 23, 2026 | 793.00 | 797.00 | 780.00 | 780.00 | 764.67 | -3.94% | 878,000 |
| Mar 19, 2026 | 831.00 | 831.00 | 809.00 | 812.00 | 796.04 | -3.68% | 544,300 |
| Mar 18, 2026 | 836.00 | 844.00 | 826.00 | 843.00 | 826.43 | 1.93% | 228,100 |
| Mar 17, 2026 | 834.00 | 844.00 | 820.00 | 827.00 | 810.74 | 0.61% | 356,000 |
| Mar 16, 2026 | 822.00 | 828.00 | 813.00 | 822.00 | 805.84 | -0.84% | 428,500 |
| Mar 13, 2026 | 830.00 | 836.00 | 822.00 | 829.00 | 812.71 | -1.43% | 601,600 |
| Mar 12, 2026 | 868.00 | 868.00 | 839.00 | 841.00 | 824.47 | -4.76% | 710,900 |
| Mar 11, 2026 | 885.00 | 906.00 | 880.00 | 883.00 | 865.64 | 0.80% | 1,244,700 |
| Mar 10, 2026 | 866.00 | 883.00 | 857.00 | 876.00 | 858.78 | 2.34% | 347,000 |
| Mar 9, 2026 | 842.00 | 858.00 | 830.00 | 856.00 | 839.17 | -3.49% | 817,400 |
| Mar 6, 2026 | 880.00 | 888.00 | 874.00 | 887.00 | 869.57 | -0.22% | 281,600 |
| Mar 5, 2026 | 880.00 | 894.00 | 872.00 | 889.00 | 871.53 | 4.59% | 483,000 |
| Mar 4, 2026 | 865.00 | 889.00 | 835.00 | 850.00 | 833.29 | -3.52% | 803,600 |
| Mar 3, 2026 | 910.00 | 914.00 | 880.00 | 881.00 | 863.68 | -3.82% | 664,400 |
| Mar 2, 2026 | 900.00 | 933.00 | 900.00 | 916.00 | 898.00 | -1.93% | 589,000 |
| Feb 27, 2026 | 920.00 | 948.00 | 915.00 | 934.00 | 915.64 | 6.50% | 1,603,700 |
| Feb 26, 2026 | 859.00 | 879.00 | 850.00 | 877.00 | 859.76 | 2.10% | 572,800 |
| Feb 25, 2026 | 840.00 | 865.00 | 834.00 | 859.00 | 842.12 | 2.75% | 483,700 |
| Feb 24, 2026 | 837.00 | 845.00 | 829.00 | 836.00 | 819.57 | -0.95% | 376,000 |
| Feb 20, 2026 | 837.00 | 850.00 | 828.00 | 844.00 | 827.41 | 1.08% | 470,600 |
| Feb 19, 2026 | 841.00 | 842.00 | 825.00 | 835.00 | 818.59 | - | 362,700 |
| Feb 18, 2026 | 820.00 | 838.00 | 813.00 | 835.00 | 818.59 | 2.58% | 478,300 |
| Feb 17, 2026 | 802.00 | 824.00 | 801.00 | 814.00 | 798.00 | 2.13% | 679,000 |
| Feb 16, 2026 | 783.00 | 814.00 | 771.00 | 797.00 | 781.33 | -5.46% | 2,654,000 |
| Feb 13, 2026 | 865.00 | 865.00 | 831.00 | 843.00 | 826.43 | -2.88% | 934,200 |
| Feb 12, 2026 | 852.00 | 868.00 | 846.00 | 868.00 | 850.94 | 2.00% | 579,100 |
| Feb 10, 2026 | 840.00 | 853.00 | 839.00 | 851.00 | 834.27 | 1.79% | 332,700 |
| Feb 9, 2026 | 840.00 | 843.00 | 830.00 | 836.00 | 819.57 | 0.36% | 417,300 |
| Feb 6, 2026 | 843.00 | 843.00 | 820.00 | 833.00 | 816.63 | -1.88% | 718,700 |
| Feb 5, 2026 | 848.00 | 859.00 | 842.00 | 849.00 | 832.31 | 0.24% | 420,300 |
| Feb 4, 2026 | 836.00 | 847.00 | 831.00 | 847.00 | 830.35 | 1.80% | 225,900 |
| Feb 3, 2026 | 838.00 | 842.00 | 827.00 | 832.00 | 815.65 | 0.60% | 370,800 |
| Feb 2, 2026 | 859.00 | 859.00 | 826.00 | 827.00 | 810.74 | -3.73% | 671,800 |
| Jan 30, 2026 | 855.00 | 860.00 | 847.00 | 859.00 | 842.12 | 0.94% | 229,500 |
| Jan 29, 2026 | 855.00 | 856.00 | 841.00 | 851.00 | 834.27 | 0.47% | 319,900 |
| Jan 28, 2026 | 865.00 | 865.00 | 845.00 | 847.00 | 830.35 | -2.64% | 511,700 |
| Jan 27, 2026 | 880.00 | 882.00 | 863.00 | 870.00 | 852.90 | -1.25% | 323,000 |
| Jan 26, 2026 | 892.00 | 893.00 | 875.00 | 881.00 | 863.68 | -1.89% | 326,400 |
| Jan 23, 2026 | 883.00 | 913.00 | 883.00 | 898.00 | 880.35 | 1.58% | 587,400 |
| Jan 22, 2026 | 884.00 | 890.00 | 872.00 | 884.00 | 866.62 | 0.91% | 380,800 |
| Jan 21, 2026 | 870.00 | 882.00 | 866.00 | 876.00 | 858.78 | -1.46% | 463,900 |
| Jan 20, 2026 | 900.00 | 901.00 | 877.00 | 889.00 | 871.53 | -1.11% | 584,600 |
| Jan 19, 2026 | 874.00 | 905.00 | 861.00 | 899.00 | 881.33 | 3.45% | 780,400 |