Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan · Delayed Price · Currency is JPY 234.00
+2.00 (0.86%)
Mar 27, 2026, 3:30 PM JST
Tsuchiya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 2,900 |
| Mar 26, 2026 | 239.00 | 239.00 | 230.00 | 232.00 | 232.00 | -1.28% | 21,200 |
| Mar 25, 2026 | 232.00 | 235.00 | 231.00 | 235.00 | 235.00 | 2.17% | 10,200 |
| Mar 24, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 0.88% | 4,300 |
| Mar 23, 2026 | 230.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.30% | 18,100 |
| Mar 19, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.12% | 18,000 |
| Mar 18, 2026 | 233.00 | 238.00 | 233.00 | 236.00 | 236.00 | 2.16% | 15,400 |
| Mar 17, 2026 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | - | 10,000 |
| Mar 16, 2026 | 237.00 | 239.00 | 231.00 | 231.00 | 231.00 | -4.94% | 36,100 |
| Mar 13, 2026 | 240.00 | 246.00 | 239.00 | 243.00 | 243.00 | 0.83% | 12,300 |
| Mar 12, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | -2.43% | 10,000 |
| Mar 11, 2026 | 244.00 | 249.00 | 243.00 | 247.00 | 247.00 | 1.65% | 31,500 |
| Mar 10, 2026 | 240.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.25% | 23,400 |
| Mar 9, 2026 | 235.00 | 242.00 | 229.00 | 240.00 | 240.00 | -2.44% | 84,400 |
| Mar 6, 2026 | 243.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 15,300 |
| Mar 5, 2026 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | 1.66% | 19,500 |
| Mar 4, 2026 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 47,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 241.00 | 243.00 | 243.00 | -2.41% | 33,600 |
| Mar 2, 2026 | 252.00 | 256.00 | 246.00 | 249.00 | 249.00 | -1.19% | 89,400 |
| Feb 27, 2026 | 244.00 | 253.00 | 241.00 | 252.00 | 252.00 | 3.70% | 85,200 |
| Feb 26, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 18,700 |
| Feb 25, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.83% | 18,400 |
| Feb 24, 2026 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | -0.82% | 20,800 |
| Feb 20, 2026 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.81% | 11,100 |
| Feb 19, 2026 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | 0.41% | 15,000 |
| Feb 18, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 1.24% | 22,200 |
| Feb 17, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 14,500 |
| Feb 16, 2026 | 242.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.82% | 19,400 |
| 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 |