Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan · Delayed Price · Currency is JPY 251.00
-3.00 (-1.18%)
Aug 26, 2026, 3:30 PM JST
Tsuchiya Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.18% | 22,400 |
| Aug 25, 2026 | 255.00 | 255.00 | 246.00 | 254.00 | 254.00 | -0.39% | 16,600 |
| Aug 24, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 15,300 |
| Aug 21, 2026 | 249.00 | 251.00 | 249.00 | 250.00 | 250.00 | 0.40% | 11,000 |
| Aug 20, 2026 | 250.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.40% | 5,500 |
| Aug 19, 2026 | 248.00 | 251.00 | 246.00 | 250.00 | 250.00 | 0.81% | 12,700 |
| Aug 18, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -1.20% | 9,200 |
| Aug 17, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 13,200 |
| Aug 14, 2026 | 248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.81% | 8,700 |
| Aug 13, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 8,000 |
| Aug 12, 2026 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.40% | 28,800 |
| Aug 10, 2026 | 247.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.40% | 4,700 |
| Aug 7, 2026 | 246.00 | 249.00 | 245.00 | 247.00 | 247.00 | 1.23% | 17,400 |
| Aug 6, 2026 | 247.00 | 247.00 | 243.00 | 244.00 | 244.00 | - | 3,600 |
| Aug 5, 2026 | 245.00 | 248.00 | 243.00 | 244.00 | 244.00 | -0.41% | 9,000 |
| Aug 4, 2026 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | 0.41% | 3,300 |
| Aug 3, 2026 | 245.00 | 247.00 | 242.00 | 244.00 | 244.00 | -0.41% | 13,800 |
| Jul 31, 2026 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | -0.41% | 4,600 |
| Jul 30, 2026 | 245.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.23% | 4,600 |
| Jul 29, 2026 | 245.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.41% | 7,900 |
| Jul 28, 2026 | 243.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.41% | 6,100 |
| Jul 27, 2026 | 245.00 | 247.00 | 240.00 | 243.00 | 243.00 | -0.41% | 21,500 |
| Jul 24, 2026 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 9,600 |
| Jul 23, 2026 | 241.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.41% | 9,400 |
| Jul 22, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | - | 2,400 |
| Jul 21, 2026 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | 0.84% | 6,900 |
| Jul 17, 2026 | 244.00 | 244.00 | 238.00 | 239.00 | 239.00 | -2.05% | 11,900 |
| Jul 16, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.41% | 12,800 |
| Jul 15, 2026 | 241.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 16,800 |
| Jul 14, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 4,900 |
| Jul 13, 2026 | 238.00 | 240.00 | 235.00 | 240.00 | 240.00 | 0.42% | 20,800 |
| Jul 10, 2026 | 241.00 | 241.00 | 238.00 | 239.00 | 239.00 | -0.83% | 6,100 |
| Jul 9, 2026 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | 1.26% | 7,800 |
| Jul 8, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 4,700 |
| Jul 7, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.42% | 10,100 |
| Jul 6, 2026 | 239.00 | 241.00 | 237.00 | 239.00 | 239.00 | - | 37,800 |
| Jul 3, 2026 | 236.00 | 240.00 | 234.00 | 239.00 | 239.00 | 0.84% | 8,600 |
| Jul 2, 2026 | 234.00 | 238.00 | 233.00 | 237.00 | 237.00 | 1.72% | 7,000 |
| Jul 1, 2026 | 232.00 | 235.00 | 232.00 | 233.00 | 233.00 | 0.87% | 4,100 |
| Jun 30, 2026 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 6,400 |
| Jun 29, 2026 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.85% | 16,400 |
| Jun 26, 2026 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | -0.85% | 14,200 |
| Jun 25, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 1.72% | 13,400 |
| Jun 24, 2026 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 12,200 |
| Jun 23, 2026 | 232.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.43% | 13,200 |
| Jun 22, 2026 | 232.00 | 235.00 | 232.00 | 232.00 | 232.00 | - | 11,400 |
| Jun 19, 2026 | 235.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | 12,800 |
| Jun 18, 2026 | 233.00 | 233.00 | 229.00 | 232.00 | 232.00 | -0.43% | 9,200 |
| Jun 17, 2026 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.43% | 15,800 |
| Jun 16, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | -1.69% | 24,900 |