TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 1,078.00
-7.00 (-0.65%)
Last updated: Jul 21, 2026, 1:15 PM JST
TASUKI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 941.00 | 958.00 | 934.00 | 947.00 | 947.00 | 0.74% | 330,500 |
| Jun 4, 2026 | 944.00 | 951.00 | 922.00 | 940.00 | 940.00 | -1.67% | 480,400 |
| Jun 3, 2026 | 946.00 | 962.00 | 938.00 | 956.00 | 956.00 | 1.38% | 481,700 |
| Jun 2, 2026 | 935.00 | 948.00 | 910.00 | 943.00 | 943.00 | - | 554,300 |
| Jun 1, 2026 | 940.00 | 960.00 | 927.00 | 943.00 | 943.00 | 0.11% | 643,800 |
| May 29, 2026 | 919.00 | 950.00 | 917.00 | 942.00 | 942.00 | 2.39% | 600,600 |
| May 28, 2026 | 902.00 | 921.00 | 897.00 | 920.00 | 920.00 | 0.77% | 492,000 |
| May 27, 2026 | 926.00 | 927.00 | 905.00 | 913.00 | 913.00 | -1.40% | 331,800 |
| May 26, 2026 | 900.00 | 939.00 | 895.00 | 926.00 | 926.00 | 2.89% | 586,300 |
| May 25, 2026 | 882.00 | 900.00 | 869.00 | 900.00 | 900.00 | 2.62% | 605,100 |
| May 22, 2026 | 867.00 | 883.00 | 853.00 | 877.00 | 877.00 | 1.74% | 485,400 |
| May 21, 2026 | 860.00 | 872.00 | 852.00 | 862.00 | 862.00 | 1.53% | 388,500 |
| May 20, 2026 | 865.00 | 865.00 | 838.00 | 849.00 | 849.00 | -1.85% | 488,300 |
| May 19, 2026 | 865.00 | 885.00 | 858.00 | 865.00 | 865.00 | 0.46% | 752,500 |
| May 18, 2026 | 850.00 | 866.00 | 834.00 | 861.00 | 861.00 | 0.58% | 534,900 |
| May 15, 2026 | 870.00 | 883.00 | 853.00 | 856.00 | 856.00 | -1.83% | 538,300 |
| May 14, 2026 | 852.00 | 875.00 | 834.00 | 872.00 | 872.00 | 2.23% | 945,400 |
| May 13, 2026 | 801.00 | 878.00 | 797.00 | 853.00 | 853.00 | 4.66% | 1,773,500 |
| May 12, 2026 | 827.00 | 840.00 | 812.00 | 815.00 | 815.00 | -1.45% | 793,600 |
| May 11, 2026 | 806.00 | 833.00 | 805.00 | 827.00 | 827.00 | 2.99% | 457,500 |