Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan · Delayed Price · Currency is JPY 244.00
+10.00 (4.27%)
Feb 13, 2026, 3:30 PM JST
Tsuchiya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 258.00 | 258.00 | 238.00 | 244.00 | 244.00 | 4.27% | 172,000 |
| Feb 12, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.43% | 15,800 |
| Feb 10, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | -0.43% | 11,900 |
| Feb 9, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1.30% | 36,500 |
| Feb 6, 2026 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 0.43% | 18,900 |
| Feb 5, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.44% | 62,000 |
| Feb 4, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | - | 6,200 |
| Feb 3, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 1.33% | 10,100 |
| Feb 2, 2026 | 226.00 | 227.00 | 226.00 | 226.00 | 226.00 | - | 9,000 |
| Jan 30, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 12,000 |
| Jan 29, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 10,800 |
| Jan 28, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 16,200 |
| Jan 27, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 17,800 |
| Jan 26, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.87% | 49,700 |
| Jan 23, 2026 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.44% | 40,500 |
| Jan 22, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 22,100 |
| Jan 21, 2026 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 16,500 |
| Jan 20, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.86% | 30,400 |
| Jan 19, 2026 | 232.00 | 232.00 | 229.00 | 232.00 | 232.00 | - | 45,800 |
| Jan 16, 2026 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 13,300 |
| Jan 15, 2026 | 230.00 | 232.00 | 228.00 | 231.00 | 231.00 | 1.32% | 67,900 |
| Jan 14, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1.33% | 43,700 |
| Jan 13, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 225.00 | - | 43,400 |
| Jan 9, 2026 | 226.00 | 226.00 | 224.00 | 225.00 | 225.00 | -0.44% | 6,500 |
| Jan 8, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 12,200 |
| Jan 7, 2026 | 223.00 | 228.00 | 223.00 | 224.00 | 224.00 | 0.45% | 36,700 |
| Jan 6, 2026 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 1.36% | 35,100 |
| Jan 5, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 34,300 |
| Dec 30, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 11,700 |
| Dec 29, 2025 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.92% | 34,400 |
| Dec 26, 2025 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 57,100 |
| Dec 25, 2025 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | - | 34,300 |
| Dec 24, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | -1.36% | 67,800 |
| Dec 23, 2025 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 23,500 |
| Dec 22, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 17,400 |
| Dec 19, 2025 | 219.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.46% | 19,800 |
| Dec 18, 2025 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 0.46% | 28,600 |
| Dec 17, 2025 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 68,000 |
| Dec 16, 2025 | 223.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.65% | 128,900 |
| Dec 15, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 74,300 |
| Dec 12, 2025 | 223.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.89% | 30,200 |
| Dec 11, 2025 | 225.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 35,800 |
| Dec 10, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 28,600 |
| Dec 9, 2025 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1.37% | 33,300 |
| Dec 8, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.92% | 14,100 |
| Dec 5, 2025 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | -2.25% | 107,700 |
| Dec 4, 2025 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 14,400 |
| Dec 3, 2025 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | - | 14,700 |
| Dec 2, 2025 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -1.34% | 49,900 |
| Dec 1, 2025 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 26,000 |