TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 736.00
-32.00 (-4.17%)
At close: Aug 12, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 730.00 | 731.00 | 722.00 | 723.00 | - | -0.69% | 203,200 |
| Aug 13, 2025 | 746.00 | 746.00 | 726.00 | 728.00 | - | -1.09% | 725,800 |
| Aug 12, 2025 | 765.00 | 765.00 | 730.00 | 736.00 | - | -4.17% | 1,242,600 |
| Aug 8, 2025 | 763.00 | 792.00 | 760.00 | 768.00 | - | -4.00% | 1,595,200 |
| Aug 7, 2025 | 799.00 | 803.00 | 789.00 | 800.00 | - | 0.63% | 595,300 |
| Aug 6, 2025 | 787.00 | 795.00 | 782.00 | 795.00 | - | 0.63% | 673,000 |
| Aug 5, 2025 | 785.00 | 790.00 | 773.00 | 790.00 | - | 2.20% | 792,800 |
| Aug 4, 2025 | 754.00 | 788.00 | 750.00 | 773.00 | - | 0.78% | 913,000 |
| Aug 1, 2025 | 750.00 | 771.00 | 735.00 | 767.00 | - | 4.07% | 1,479,100 |
| Jul 31, 2025 | 710.00 | 739.00 | 703.00 | 737.00 | - | 5.14% | 1,351,100 |
| Jul 30, 2025 | 695.00 | 705.00 | 693.00 | 701.00 | - | 0.86% | 307,400 |
| Jul 29, 2025 | 703.00 | 706.00 | 689.00 | 695.00 | - | -1.42% | 399,300 |
| Jul 28, 2025 | 709.00 | 711.00 | 693.00 | 705.00 | - | -0.70% | 681,200 |
| Jul 25, 2025 | 700.00 | 711.00 | 698.00 | 710.00 | - | -0.42% | 921,100 |
| Jul 24, 2025 | 684.00 | 714.00 | 683.00 | 713.00 | - | 4.85% | 1,245,100 |
| Jul 23, 2025 | 670.00 | 683.00 | 669.00 | 680.00 | - | 1.80% | 547,900 |
| Jul 22, 2025 | 674.00 | 678.00 | 665.00 | 668.00 | - | -0.60% | 298,100 |
| Jul 18, 2025 | 680.00 | 682.00 | 671.00 | 672.00 | - | - | 212,200 |
| Jul 17, 2025 | 671.00 | 677.00 | 671.00 | 672.00 | - | -0.30% | 385,600 |
| Jul 16, 2025 | 683.00 | 684.00 | 673.00 | 674.00 | - | -1.17% | 356,400 |
| Jul 15, 2025 | 680.00 | 687.00 | 675.00 | 682.00 | - | -0.29% | 672,600 |
| Jul 14, 2025 | 673.00 | 685.00 | 673.00 | 684.00 | - | 1.79% | 592,400 |
| Jul 11, 2025 | 669.00 | 678.00 | 669.00 | 672.00 | - | 0.75% | 333,000 |
| Jul 10, 2025 | 665.00 | 671.00 | 665.00 | 667.00 | - | -0.15% | 307,400 |
| Jul 9, 2025 | 661.00 | 671.00 | 660.00 | 668.00 | - | 1.06% | 459,600 |
| Jul 8, 2025 | 653.00 | 663.00 | 651.00 | 661.00 | - | 0.92% | 415,600 |
| Jul 7, 2025 | 656.00 | 660.00 | 654.00 | 655.00 | - | -0.15% | 283,900 |
| Jul 4, 2025 | 662.00 | 664.00 | 656.00 | 656.00 | - | -0.91% | 384,700 |
| Jul 3, 2025 | 665.00 | 666.00 | 662.00 | 662.00 | - | -0.45% | 254,900 |
| Jul 2, 2025 | 668.00 | 670.00 | 663.00 | 665.00 | - | -0.60% | 285,900 |
| Jul 1, 2025 | 676.00 | 679.00 | 668.00 | 669.00 | - | -0.89% | 290,200 |
| Jun 30, 2025 | 679.00 | 680.00 | 674.00 | 675.00 | - | -0.30% | 397,300 |
| Jun 27, 2025 | 679.00 | 683.00 | 674.00 | 677.00 | - | -0.29% | 516,700 |
| Jun 26, 2025 | 678.00 | 683.00 | 675.00 | 679.00 | - | 0.74% | 479,200 |
| Jun 25, 2025 | 674.00 | 677.00 | 670.00 | 674.00 | - | 0.15% | 221,300 |
| Jun 24, 2025 | 678.00 | 678.00 | 670.00 | 673.00 | - | - | 129,500 |
| Jun 23, 2025 | 672.00 | 676.00 | 666.00 | 673.00 | - | 0.30% | 271,700 |
| Jun 20, 2025 | 675.00 | 681.00 | 670.00 | 671.00 | - | -0.89% | 418,000 |
| Jun 19, 2025 | 663.00 | 678.00 | 662.00 | 677.00 | - | 2.42% | 505,800 |
| Jun 18, 2025 | 654.00 | 662.00 | 654.00 | 661.00 | - | -0.15% | 182,700 |
| Jun 17, 2025 | 666.00 | 668.00 | 657.00 | 662.00 | - | -0.45% | 276,800 |
| Jun 16, 2025 | 664.00 | 668.00 | 663.00 | 665.00 | - | - | 204,100 |
| Jun 13, 2025 | 672.00 | 672.00 | 662.00 | 665.00 | - | -0.45% | 217,100 |
| Jun 12, 2025 | 667.00 | 671.00 | 665.00 | 668.00 | - | -0.30% | 115,300 |
| Jun 11, 2025 | 664.00 | 671.00 | 662.00 | 670.00 | - | 0.90% | 365,500 |
| Jun 10, 2025 | 659.00 | 664.00 | 655.00 | 664.00 | - | 0.76% | 252,400 |
| Jun 9, 2025 | 660.00 | 663.00 | 658.00 | 659.00 | - | - | 119,700 |
| Jun 6, 2025 | 660.00 | 661.00 | 657.00 | 659.00 | - | - | 132,600 |
| Jun 5, 2025 | 661.00 | 669.00 | 658.00 | 659.00 | - | -0.15% | 206,500 |
| Jun 4, 2025 | 668.00 | 670.00 | 660.00 | 660.00 | - | -1.49% | 293,000 |