TASUKI Holdings Inc. (TYO:166A)
Japan · Delayed Price · Currency is JPY 1,016.00
-48.00 (-4.51%)
Nov 6, 2026, 3:30 PM JST
TASUKI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,004.00 | 1,027.00 | 1,001.00 | 1,016.00 | 1,016.00 | -4.51% | 695,300 |
| Nov 5, 2026 | 1,071.00 | 1,086.00 | 1,059.00 | 1,064.00 | 1,064.00 | 1.72% | 410,400 |
| Nov 4, 2026 | 1,050.00 | 1,053.00 | 1,024.00 | 1,046.00 | 1,046.00 | 0.29% | 436,700 |
| Nov 2, 2026 | 1,068.00 | 1,072.00 | 1,040.00 | 1,043.00 | 1,043.00 | -2.89% | 337,800 |
| Oct 30, 2026 | 1,058.00 | 1,101.00 | 1,058.00 | 1,074.00 | 1,074.00 | 0.94% | 497,800 |
| Oct 29, 2026 | 1,065.00 | 1,068.00 | 1,053.00 | 1,064.00 | 1,064.00 | -0.37% | 1,541,200 |
| Oct 28, 2026 | 1,061.00 | 1,088.00 | 1,060.00 | 1,068.00 | 1,068.00 | 0.47% | 462,800 |
| Oct 27, 2026 | 1,074.00 | 1,080.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.09% | 409,500 |
| Oct 26, 2026 | 1,048.00 | 1,071.00 | 1,038.00 | 1,062.00 | 1,062.00 | 2.31% | 536,500 |
| Oct 23, 2026 | 1,027.00 | 1,050.00 | 1,007.00 | 1,038.00 | 1,038.00 | 0.87% | 784,300 |
| Oct 22, 2026 | 1,056.00 | 1,059.00 | 1,022.00 | 1,029.00 | 1,029.00 | 3.63% | 1,536,700 |
| Oct 21, 2026 | 994.00 | 999.00 | 986.00 | 993.00 | 993.00 | 1.43% | 204,700 |
| Oct 20, 2026 | 1,002.00 | 1,010.00 | 976.00 | 979.00 | 979.00 | -2.20% | 256,300 |
| Oct 19, 2026 | 981.00 | 1,009.00 | 978.00 | 1,001.00 | 1,001.00 | 1.32% | 316,000 |
| Oct 16, 2026 | 987.00 | 998.00 | 980.00 | 988.00 | 988.00 | 0.92% | 327,600 |
| Oct 15, 2026 | 979.00 | 985.00 | 971.00 | 979.00 | 979.00 | -2.10% | 600,700 |
| Oct 14, 2026 | 993.00 | 1,004.00 | 984.00 | 1,000.00 | 1,000.00 | 0.81% | 481,400 |
| Oct 13, 2026 | 974.00 | 992.00 | 959.00 | 992.00 | 992.00 | 2.16% | 553,100 |
| Oct 9, 2026 | 961.00 | 975.00 | 956.00 | 971.00 | 971.00 | 0.10% | 338,300 |
| Oct 8, 2026 | 985.00 | 987.00 | 963.00 | 970.00 | 970.00 | -1.02% | 445,300 |
| Oct 7, 2026 | 976.00 | 991.00 | 972.00 | 980.00 | 980.00 | 0.41% | 407,000 |
| Oct 6, 2026 | 984.00 | 986.00 | 967.00 | 976.00 | 976.00 | -0.51% | 341,300 |
| Oct 5, 2026 | 979.00 | 985.00 | 970.00 | 981.00 | 981.00 | 0.93% | 331,800 |
| Oct 2, 2026 | 1,000.00 | 1,004.00 | 963.00 | 972.00 | 972.00 | -3.57% | 702,300 |
| Oct 1, 2026 | 1,000.00 | 1,010.00 | 986.00 | 1,008.00 | 1,008.00 | - | 603,600 |
| Sep 30, 2026 | 1,028.00 | 1,030.00 | 999.00 | 1,008.00 | 1,008.00 | -1.85% | 605,800 |
| Sep 29, 2026 | 1,057.00 | 1,064.00 | 1,016.00 | 1,027.00 | 1,027.00 | -2.38% | 656,700 |
| Sep 28, 2026 | 1,103.00 | 1,109.00 | 1,086.00 | 1,086.00 | 1,052.00 | -0.91% | 747,900 |
| Sep 25, 2026 | 1,091.00 | 1,106.00 | 1,091.00 | 1,096.00 | 1,061.69 | 0.74% | 208,400 |
| Sep 24, 2026 | 1,091.00 | 1,097.00 | 1,081.00 | 1,088.00 | 1,053.94 | 0.09% | 238,300 |
| Sep 18, 2026 | 1,087.00 | 1,102.00 | 1,074.00 | 1,087.00 | 1,052.97 | 0.37% | 338,500 |
| Sep 17, 2026 | 1,076.00 | 1,091.00 | 1,072.00 | 1,083.00 | 1,049.09 | 1.69% | 269,300 |
| Sep 16, 2026 | 1,070.00 | 1,079.00 | 1,063.00 | 1,065.00 | 1,031.66 | -0.37% | 146,100 |
| Sep 15, 2026 | 1,072.00 | 1,073.00 | 1,061.00 | 1,069.00 | 1,035.53 | -0.37% | 164,200 |
| Sep 14, 2026 | 1,057.00 | 1,073.00 | 1,052.00 | 1,073.00 | 1,039.41 | 0.94% | 262,500 |
| Sep 11, 2026 | 1,056.00 | 1,065.00 | 1,048.00 | 1,063.00 | 1,029.72 | -1.48% | 248,100 |
| Sep 10, 2026 | 1,070.00 | 1,085.00 | 1,060.00 | 1,079.00 | 1,045.22 | 0.75% | 294,400 |
| Sep 9, 2026 | 1,100.00 | 1,106.00 | 1,071.00 | 1,071.00 | 1,037.47 | -3.34% | 427,600 |
| Sep 8, 2026 | 1,120.00 | 1,128.00 | 1,107.00 | 1,108.00 | 1,073.31 | -1.34% | 187,800 |
| Sep 7, 2026 | 1,116.00 | 1,127.00 | 1,104.00 | 1,123.00 | 1,087.84 | 1.72% | 292,100 |
| Sep 4, 2026 | 1,122.00 | 1,125.00 | 1,095.00 | 1,104.00 | 1,069.44 | -1.95% | 489,800 |
| Sep 3, 2026 | 1,172.00 | 1,177.00 | 1,126.00 | 1,126.00 | 1,090.75 | -3.60% | 409,100 |
| Sep 2, 2026 | 1,185.00 | 1,199.00 | 1,163.00 | 1,168.00 | 1,131.43 | -3.07% | 358,200 |
| Sep 1, 2026 | 1,176.00 | 1,207.00 | 1,171.00 | 1,205.00 | 1,167.27 | 1.86% | 389,600 |
| Aug 31, 2026 | 1,203.00 | 1,206.00 | 1,178.00 | 1,183.00 | 1,145.96 | -2.23% | 350,600 |
| Aug 28, 2026 | 1,199.00 | 1,225.00 | 1,196.00 | 1,210.00 | 1,172.12 | 0.58% | 352,300 |
| Aug 27, 2026 | 1,209.00 | 1,217.00 | 1,195.00 | 1,203.00 | 1,165.34 | 0.25% | 316,000 |
| Aug 26, 2026 | 1,203.00 | 1,218.00 | 1,197.00 | 1,200.00 | 1,162.43 | 0.17% | 221,300 |
| Aug 25, 2026 | 1,210.00 | 1,215.00 | 1,187.00 | 1,198.00 | 1,160.49 | -0.58% | 300,800 |
| Aug 24, 2026 | 1,157.00 | 1,214.00 | 1,156.00 | 1,205.00 | 1,167.27 | 4.87% | 650,700 |