TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 1,152.00
-40.00 (-3.36%)
Aug 18, 2026, 3:30 PM JST
TASUKI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,200.00 | 1,209.00 | 1,183.00 | 1,194.00 | - | 0.17% | 104,500 |
| Aug 17, 2026 | 1,146.00 | 1,198.00 | 1,145.00 | 1,192.00 | 1,192.00 | 4.10% | 563,800 |
| Aug 14, 2026 | 1,157.00 | 1,163.00 | 1,143.00 | 1,145.00 | 1,145.00 | -1.12% | 297,600 |
| Aug 13, 2026 | 1,118.00 | 1,163.00 | 1,117.00 | 1,158.00 | 1,158.00 | 3.67% | 436,400 |
| Aug 12, 2026 | 1,121.00 | 1,135.00 | 1,113.00 | 1,117.00 | 1,117.00 | 0.09% | 316,200 |
| Aug 10, 2026 | 1,131.00 | 1,141.00 | 1,114.00 | 1,116.00 | 1,116.00 | -2.87% | 483,900 |
| Aug 7, 2026 | 1,135.00 | 1,156.00 | 1,120.00 | 1,149.00 | 1,149.00 | 1.23% | 469,700 |
| Aug 6, 2026 | 1,138.00 | 1,177.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.53% | 583,800 |
| Aug 5, 2026 | 1,119.00 | 1,184.00 | 1,099.00 | 1,129.00 | 1,129.00 | 1.44% | 1,184,100 |
| Aug 4, 2026 | 1,092.00 | 1,127.00 | 1,068.00 | 1,113.00 | 1,113.00 | 3.73% | 718,800 |
| Aug 3, 2026 | 1,106.00 | 1,109.00 | 1,070.00 | 1,073.00 | 1,073.00 | -3.25% | 506,400 |
| Jul 31, 2026 | 1,097.00 | 1,136.00 | 1,072.00 | 1,109.00 | 1,109.00 | -0.89% | 1,041,800 |
| Jul 30, 2026 | 1,064.00 | 1,119.00 | 1,051.00 | 1,119.00 | 1,119.00 | 5.17% | 4,734,000 |
| Jul 29, 2026 | 1,079.00 | 1,080.00 | 1,044.00 | 1,064.00 | 1,064.00 | -0.28% | 656,600 |
| Jul 28, 2026 | 1,091.00 | 1,097.00 | 1,065.00 | 1,067.00 | 1,067.00 | -2.56% | 335,100 |
| Jul 27, 2026 | 1,080.00 | 1,102.00 | 1,072.00 | 1,095.00 | 1,095.00 | 2.62% | 353,500 |
| Jul 24, 2026 | 1,060.00 | 1,073.00 | 1,051.00 | 1,067.00 | 1,067.00 | 0.09% | 308,600 |
| Jul 23, 2026 | 1,071.00 | 1,081.00 | 1,063.00 | 1,066.00 | 1,066.00 | -1.02% | 232,900 |
| Jul 22, 2026 | 1,086.00 | 1,089.00 | 1,071.00 | 1,077.00 | 1,077.00 | - | 302,800 |
| Jul 21, 2026 | 1,070.00 | 1,084.00 | 1,040.00 | 1,077.00 | 1,077.00 | -0.74% | 486,400 |
| Jul 17, 2026 | 1,153.00 | 1,157.00 | 1,061.00 | 1,085.00 | 1,085.00 | -3.38% | 666,600 |
| Jul 16, 2026 | 1,139.00 | 1,150.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.35% | 327,600 |
| Jul 15, 2026 | 1,125.00 | 1,130.00 | 1,098.00 | 1,127.00 | 1,127.00 | 2.45% | 360,200 |
| Jul 14, 2026 | 1,101.00 | 1,115.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.92% | 703,600 |
| Jul 13, 2026 | 1,110.00 | 1,129.00 | 1,078.00 | 1,090.00 | 1,090.00 | -0.91% | 415,500 |
| Jul 10, 2026 | 1,109.00 | 1,124.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.27% | 289,900 |
| Jul 9, 2026 | 1,105.00 | 1,108.00 | 1,084.00 | 1,103.00 | 1,103.00 | 0.64% | 306,400 |
| Jul 8, 2026 | 1,074.00 | 1,106.00 | 1,067.00 | 1,096.00 | 1,096.00 | 1.48% | 478,900 |
| Jul 7, 2026 | 1,102.00 | 1,111.00 | 1,077.00 | 1,080.00 | 1,080.00 | -1.82% | 375,300 |
| Jul 6, 2026 | 1,115.00 | 1,139.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.36% | 335,300 |
| Jul 3, 2026 | 1,125.00 | 1,130.00 | 1,087.00 | 1,104.00 | 1,104.00 | -2.56% | 644,100 |
| Jul 2, 2026 | 1,161.00 | 1,172.00 | 1,133.00 | 1,133.00 | 1,133.00 | -3.25% | 436,100 |
| Jul 1, 2026 | 1,210.00 | 1,234.00 | 1,168.00 | 1,171.00 | 1,171.00 | -2.34% | 475,100 |
| Jun 30, 2026 | 1,180.00 | 1,209.00 | 1,150.00 | 1,199.00 | 1,199.00 | 1.01% | 478,000 |
| Jun 29, 2026 | 1,199.00 | 1,221.00 | 1,169.00 | 1,187.00 | 1,187.00 | - | 518,000 |
| Jun 26, 2026 | 1,228.00 | 1,231.00 | 1,180.00 | 1,187.00 | 1,187.00 | -3.34% | 622,500 |
| Jun 25, 2026 | 1,187.00 | 1,237.00 | 1,171.00 | 1,228.00 | 1,228.00 | 5.50% | 714,800 |
| Jun 24, 2026 | 1,145.00 | 1,187.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.48% | 610,400 |
| Jun 23, 2026 | 1,168.00 | 1,174.00 | 1,142.00 | 1,147.00 | 1,147.00 | -0.69% | 380,600 |
| Jun 22, 2026 | 1,091.00 | 1,162.00 | 1,091.00 | 1,155.00 | 1,155.00 | 5.87% | 825,100 |
| Jun 19, 2026 | 1,131.00 | 1,137.00 | 1,077.00 | 1,091.00 | 1,091.00 | -3.37% | 776,700 |
| Jun 18, 2026 | 1,135.00 | 1,147.00 | 1,117.00 | 1,129.00 | 1,129.00 | 0.80% | 527,600 |
| Jun 17, 2026 | 1,125.00 | 1,162.00 | 1,099.00 | 1,120.00 | 1,120.00 | 0.72% | 1,191,300 |
| Jun 16, 2026 | 1,091.00 | 1,119.00 | 1,016.00 | 1,112.00 | 1,112.00 | 1.18% | 1,430,800 |
| Jun 15, 2026 | 1,127.00 | 1,145.00 | 1,069.00 | 1,099.00 | 1,099.00 | -1.08% | 1,808,900 |
| Jun 12, 2026 | 1,075.00 | 1,129.00 | 1,069.00 | 1,111.00 | 1,111.00 | 4.71% | 1,542,700 |
| Jun 11, 2026 | 1,024.00 | 1,076.00 | 1,011.00 | 1,061.00 | 1,061.00 | 3.82% | 1,595,600 |
| Jun 10, 2026 | 996.00 | 1,044.00 | 984.00 | 1,022.00 | 1,022.00 | 5.14% | 1,528,500 |
| Jun 9, 2026 | 968.00 | 995.00 | 954.00 | 972.00 | 972.00 | 5.31% | 1,294,700 |
| Jun 8, 2026 | 937.00 | 938.00 | 918.00 | 923.00 | 923.00 | -2.53% | 481,200 |