TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 940.00
-16.00 (-1.67%)
At close: Jun 4, 2026
TASUKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 796.00 | 804.00 | 790.00 | 803.00 | 803.00 | 0.75% | 331,500 |
| May 7, 2026 | 795.00 | 801.00 | 785.00 | 797.00 | 797.00 | 0.76% | 428,000 |
| May 1, 2026 | 801.00 | 802.00 | 791.00 | 791.00 | 791.00 | -0.88% | 433,400 |
| Apr 30, 2026 | 806.00 | 806.00 | 796.00 | 798.00 | 798.00 | -1.48% | 298,500 |
| Apr 28, 2026 | 803.00 | 810.00 | 801.00 | 810.00 | 810.00 | 0.75% | 270,500 |
| Apr 27, 2026 | 810.00 | 813.00 | 804.00 | 804.00 | 804.00 | -0.74% | 338,100 |
| Apr 24, 2026 | 810.00 | 813.00 | 802.00 | 810.00 | 810.00 | 0.12% | 273,500 |
| Apr 23, 2026 | 821.00 | 824.00 | 807.00 | 809.00 | 809.00 | -1.46% | 213,700 |
| Apr 22, 2026 | 825.00 | 826.00 | 817.00 | 821.00 | 821.00 | -1.08% | 216,400 |
| Apr 21, 2026 | 848.00 | 848.00 | 823.00 | 830.00 | 830.00 | -1.31% | 356,600 |
| Apr 20, 2026 | 834.00 | 841.00 | 829.00 | 841.00 | 841.00 | 1.45% | 286,900 |
| Apr 17, 2026 | 815.00 | 831.00 | 812.00 | 829.00 | 829.00 | 1.72% | 309,800 |
| Apr 16, 2026 | 812.00 | 820.00 | 809.00 | 815.00 | 815.00 | 1.24% | 422,700 |
| Apr 15, 2026 | 810.00 | 813.00 | 800.00 | 805.00 | 805.00 | - | 322,300 |
| Apr 14, 2026 | 811.00 | 818.00 | 799.00 | 805.00 | 805.00 | -0.12% | 389,000 |
| Apr 13, 2026 | 810.00 | 813.00 | 804.00 | 806.00 | 806.00 | -0.98% | 324,500 |
| Apr 10, 2026 | 825.00 | 826.00 | 811.00 | 814.00 | 814.00 | -1.09% | 222,400 |
| Apr 9, 2026 | 825.00 | 833.00 | 818.00 | 823.00 | 823.00 | -0.72% | 393,200 |
| Apr 8, 2026 | 828.00 | 832.00 | 823.00 | 829.00 | 829.00 | 2.22% | 254,200 |
| Apr 7, 2026 | 819.00 | 825.00 | 808.00 | 811.00 | 811.00 | -0.25% | 255,100 |
| Apr 6, 2026 | 805.00 | 816.00 | 804.00 | 813.00 | 813.00 | 1.12% | 228,400 |
| Apr 3, 2026 | 809.00 | 814.00 | 800.00 | 804.00 | 804.00 | 0.88% | 279,300 |
| Apr 2, 2026 | 807.00 | 819.00 | 794.00 | 797.00 | 797.00 | -1.48% | 510,800 |
| 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 | -1.13% | 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 |