Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan · Delayed Price · Currency is JPY 255.00
+2.00 (0.79%)
Aug 22, 2025, 3:30 PM JST
Tsuchiya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 253.00 | 256.00 | 253.00 | 255.00 | 255.00 | 0.79% | 29,600 |
| Aug 21, 2025 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -0.39% | 63,000 |
| Aug 20, 2025 | 250.00 | 255.00 | 249.00 | 254.00 | 254.00 | 1.60% | 83,400 |
| Aug 19, 2025 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 20,600 |
| Aug 18, 2025 | 249.00 | 251.00 | 249.00 | 250.00 | 250.00 | 0.40% | 44,900 |
| Aug 15, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.40% | 39,800 |
| Aug 14, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 59,700 |
| Aug 13, 2025 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.40% | 42,300 |
| Aug 12, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 30,400 |
| Aug 8, 2025 | 250.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.80% | 33,600 |
| Aug 7, 2025 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 90,600 |
| Aug 6, 2025 | 247.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.81% | 52,700 |
| Aug 5, 2025 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | - | 37,700 |
| Aug 4, 2025 | 243.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.82% | 38,700 |
| Aug 1, 2025 | 238.00 | 246.00 | 237.00 | 245.00 | 245.00 | 2.94% | 141,700 |
| Jul 31, 2025 | 237.00 | 240.00 | 236.00 | 238.00 | 238.00 | 0.42% | 48,600 |
| Jul 30, 2025 | 235.00 | 240.00 | 235.00 | 237.00 | 237.00 | 0.85% | 96,000 |
| Jul 29, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 31,200 |
| Jul 28, 2025 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 31,200 |
| Jul 25, 2025 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 18,900 |
| Jul 24, 2025 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 25,300 |
| Jul 23, 2025 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.43% | 12,300 |
| Jul 22, 2025 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | - | 25,200 |
| Jul 18, 2025 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.85% | 19,800 |
| Jul 17, 2025 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 16,000 |
| Jul 16, 2025 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 11,000 |
| Jul 15, 2025 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 24,800 |
| Jul 14, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 14,200 |
| Jul 11, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 11,700 |
| Jul 10, 2025 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 17,300 |
| Jul 9, 2025 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | - | 24,800 |
| Jul 8, 2025 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 7,900 |
| Jul 7, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | 12,900 |
| Jul 4, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 22,300 |
| Jul 3, 2025 | 231.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.43% | 28,400 |
| Jul 2, 2025 | 232.00 | 233.00 | 229.00 | 231.00 | 231.00 | -0.43% | 30,600 |
| Jul 1, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.85% | 27,400 |
| Jun 30, 2025 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | 0.43% | 22,900 |
| Jun 27, 2025 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 38,100 |
| Jun 26, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 0.43% | 29,600 |
| Jun 25, 2025 | 229.00 | 234.00 | 227.00 | 234.00 | 234.00 | 2.63% | 57,700 |
| Jun 24, 2025 | 226.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1.33% | 76,700 |
| Jun 23, 2025 | 228.00 | 228.00 | 222.00 | 225.00 | 225.00 | -0.44% | 51,100 |
| Jun 20, 2025 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.44% | 92,000 |
| Jun 19, 2025 | 231.00 | 231.00 | 227.00 | 227.00 | 227.00 | -1.30% | 39,400 |
| Jun 18, 2025 | 228.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 32,600 |
| Jun 17, 2025 | 229.00 | 231.00 | 225.00 | 228.00 | 228.00 | - | 85,400 |
| Jun 16, 2025 | 235.00 | 235.00 | 225.00 | 228.00 | 228.00 | -7.69% | 220,000 |
| Jun 13, 2025 | 248.00 | 248.00 | 240.00 | 247.00 | 247.00 | 1.23% | 117,400 |
| Jun 12, 2025 | 244.00 | 247.00 | 243.00 | 244.00 | 244.00 | 0.41% | 50,100 |