TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 795.00
-48.00 (-5.69%)
Last updated: Feb 16, 2026, 3:03 PM JST
TASUKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 783.00 | 814.00 | 771.00 | 797.00 | 797.00 | -5.46% | 2,654,000 |
| Feb 13, 2026 | 865.00 | 865.00 | 831.00 | 843.00 | 843.00 | -2.88% | 934,200 |
| Feb 12, 2026 | 852.00 | 868.00 | 846.00 | 868.00 | 868.00 | 2.00% | 579,100 |
| Feb 10, 2026 | 840.00 | 853.00 | 839.00 | 851.00 | 851.00 | 1.79% | 332,700 |
| Feb 9, 2026 | 840.00 | 843.00 | 830.00 | 836.00 | 836.00 | 0.36% | 417,300 |
| Feb 6, 2026 | 843.00 | 843.00 | 820.00 | 833.00 | 833.00 | -1.88% | 718,700 |
| Feb 5, 2026 | 848.00 | 859.00 | 842.00 | 849.00 | 849.00 | 0.24% | 420,300 |
| Feb 4, 2026 | 836.00 | 847.00 | 831.00 | 847.00 | 847.00 | 1.80% | 225,900 |
| Feb 3, 2026 | 838.00 | 842.00 | 827.00 | 832.00 | 832.00 | 0.60% | 370,800 |
| Feb 2, 2026 | 859.00 | 859.00 | 826.00 | 827.00 | 827.00 | -3.73% | 671,800 |
| Jan 30, 2026 | 855.00 | 860.00 | 847.00 | 859.00 | 859.00 | 0.94% | 229,500 |
| Jan 29, 2026 | 855.00 | 856.00 | 841.00 | 851.00 | 851.00 | 0.47% | 319,900 |
| Jan 28, 2026 | 865.00 | 865.00 | 845.00 | 847.00 | 847.00 | -2.64% | 511,700 |
| Jan 27, 2026 | 880.00 | 882.00 | 863.00 | 870.00 | 870.00 | -1.25% | 323,000 |
| Jan 26, 2026 | 892.00 | 893.00 | 875.00 | 881.00 | 881.00 | -1.89% | 326,400 |
| Jan 23, 2026 | 883.00 | 913.00 | 883.00 | 898.00 | 898.00 | 1.58% | 587,400 |
| Jan 22, 2026 | 884.00 | 890.00 | 872.00 | 884.00 | 884.00 | 0.91% | 380,800 |
| Jan 21, 2026 | 870.00 | 882.00 | 866.00 | 876.00 | 876.00 | -1.46% | 463,900 |
| Jan 20, 2026 | 900.00 | 901.00 | 877.00 | 889.00 | 889.00 | -1.11% | 584,600 |
| Jan 19, 2026 | 874.00 | 905.00 | 861.00 | 899.00 | 899.00 | 3.45% | 780,400 |
| Jan 16, 2026 | 866.00 | 875.00 | 857.00 | 869.00 | 869.00 | 0.46% | 303,000 |
| Jan 15, 2026 | 848.00 | 867.00 | 848.00 | 865.00 | 865.00 | 1.65% | 398,200 |
| Jan 14, 2026 | 841.00 | 859.00 | 841.00 | 851.00 | 851.00 | 1.19% | 528,300 |
| Jan 13, 2026 | 847.00 | 848.00 | 829.00 | 841.00 | 841.00 | 0.60% | 539,900 |
| Jan 9, 2026 | 821.00 | 840.00 | 821.00 | 836.00 | 836.00 | 2.20% | 442,300 |
| Jan 8, 2026 | 826.00 | 834.00 | 815.00 | 818.00 | 818.00 | -1.33% | 374,200 |
| Jan 7, 2026 | 805.00 | 831.00 | 804.00 | 829.00 | 829.00 | 3.11% | 780,800 |
| Jan 6, 2026 | 789.00 | 808.00 | 789.00 | 804.00 | 804.00 | 1.77% | 480,900 |
| Jan 5, 2026 | 803.00 | 805.00 | 787.00 | 790.00 | 790.00 | -1.13% | 665,400 |
| Dec 30, 2025 | 812.00 | 815.00 | 797.00 | 799.00 | 799.00 | -2.08% | 664,700 |
| Dec 29, 2025 | 797.00 | 820.00 | 791.00 | 816.00 | 816.00 | 3.55% | 689,600 |
| Dec 26, 2025 | 792.00 | 798.00 | 785.00 | 788.00 | 788.00 | 0.25% | 821,100 |
| Dec 25, 2025 | 779.00 | 786.00 | 774.00 | 786.00 | 786.00 | 1.55% | 610,400 |
| Dec 24, 2025 | 767.00 | 779.00 | 766.00 | 774.00 | 774.00 | 0.91% | 403,100 |
| Dec 23, 2025 | 760.00 | 771.00 | 760.00 | 767.00 | 767.00 | 1.05% | 399,100 |
| Dec 22, 2025 | 770.00 | 773.00 | 755.00 | 759.00 | 759.00 | -1.43% | 673,900 |
| Dec 19, 2025 | 761.00 | 774.00 | 760.00 | 770.00 | 770.00 | 1.05% | 387,300 |
| Dec 18, 2025 | 755.00 | 763.00 | 753.00 | 762.00 | 762.00 | 0.66% | 319,800 |
| Dec 17, 2025 | 761.00 | 762.00 | 755.00 | 757.00 | 757.00 | -0.79% | 351,000 |
| Dec 16, 2025 | 770.00 | 772.00 | 756.00 | 763.00 | 763.00 | -1.17% | 507,600 |
| Dec 15, 2025 | 772.00 | 773.00 | 764.00 | 772.00 | 772.00 | -0.13% | 316,600 |
| Dec 12, 2025 | 765.00 | 774.00 | 765.00 | 773.00 | 773.00 | 1.31% | 302,200 |
| Dec 11, 2025 | 776.00 | 778.00 | 763.00 | 763.00 | 763.00 | -1.68% | 321,000 |
| Dec 10, 2025 | 770.00 | 776.00 | 765.00 | 776.00 | 776.00 | 1.31% | 275,300 |
| Dec 9, 2025 | 777.00 | 782.00 | 765.00 | 766.00 | 766.00 | -1.42% | 379,200 |
| Dec 8, 2025 | 768.00 | 780.00 | 765.00 | 777.00 | 777.00 | 1.04% | 404,100 |
| Dec 5, 2025 | 772.00 | 779.00 | 768.00 | 769.00 | 769.00 | -0.52% | 224,800 |
| Dec 4, 2025 | 769.00 | 774.00 | 768.00 | 773.00 | 773.00 | 0.52% | 360,600 |
| Dec 3, 2025 | 778.00 | 783.00 | 761.00 | 769.00 | 769.00 | -1.16% | 511,800 |
| Dec 2, 2025 | 795.00 | 795.00 | 777.00 | 778.00 | 778.00 | -1.52% | 490,800 |