Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan · Delayed Price · Currency is JPY 223.00
-20.00 (-8.23%)
Oct 29, 2026, 3:30 PM JST
Tsuchiya Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 225.00 | 227.00 | 210.00 | 223.00 | 223.00 | -4.36% | 132,100 |
| Oct 28, 2026 | 245.00 | 247.00 | 238.00 | 243.00 | 233.16 | -1.62% | 69,100 |
| Oct 27, 2026 | 251.00 | 251.00 | 246.00 | 247.00 | 237.00 | -0.80% | 40,400 |
| Oct 26, 2026 | 252.00 | 252.00 | 248.00 | 249.00 | 238.92 | -0.40% | 40,700 |
| Oct 23, 2026 | 251.00 | 252.00 | 249.00 | 250.00 | 239.88 | -0.40% | 25,000 |
| Oct 22, 2026 | 250.00 | 252.00 | 249.00 | 251.00 | 240.84 | - | 48,200 |
| Oct 21, 2026 | 250.00 | 255.00 | 250.00 | 251.00 | 240.84 | -0.79% | 33,300 |
| Oct 20, 2026 | 258.00 | 258.00 | 250.00 | 253.00 | 242.76 | -1.94% | 27,900 |
| Oct 19, 2026 | 253.00 | 258.00 | 253.00 | 258.00 | 247.55 | - | 32,100 |
| Oct 16, 2026 | 256.00 | 261.00 | 255.00 | 258.00 | 247.55 | - | 72,900 |
| Oct 15, 2026 | 256.00 | 258.00 | 255.00 | 258.00 | 247.55 | -0.39% | 15,400 |
| Oct 14, 2026 | 261.00 | 261.00 | 258.00 | 259.00 | 248.51 | -0.38% | 12,000 |
| Oct 13, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 249.47 | - | 16,000 |
| Oct 9, 2026 | 262.00 | 263.00 | 258.00 | 260.00 | 249.47 | - | 12,900 |
| Oct 8, 2026 | 257.00 | 263.00 | 257.00 | 260.00 | 249.47 | -0.38% | 21,100 |
| Oct 7, 2026 | 259.00 | 262.00 | 259.00 | 261.00 | 250.43 | 0.38% | 11,800 |
| Oct 6, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 249.47 | 1.56% | 15,600 |
| Oct 5, 2026 | 257.00 | 262.00 | 256.00 | 256.00 | 245.64 | -1.16% | 43,100 |
| Oct 2, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 248.51 | - | 10,100 |
| Oct 1, 2026 | 258.00 | 259.00 | 254.00 | 259.00 | 248.51 | 0.78% | 16,500 |
| Sep 30, 2026 | 254.00 | 263.00 | 252.00 | 257.00 | 246.60 | 1.18% | 59,200 |
| Sep 29, 2026 | 253.00 | 254.00 | 252.00 | 254.00 | 243.72 | 0.79% | 23,800 |
| Sep 28, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 241.80 | - | 36,900 |
| Sep 25, 2026 | 251.00 | 252.00 | 249.00 | 252.00 | 241.80 | 0.40% | 8,300 |
| Sep 24, 2026 | 250.00 | 253.00 | 249.00 | 251.00 | 240.84 | - | 15,900 |
| Sep 18, 2026 | 251.00 | 252.00 | 247.00 | 251.00 | 240.84 | - | 12,700 |
| Sep 17, 2026 | 249.00 | 251.00 | 249.00 | 251.00 | 240.84 | 1.21% | 19,000 |
| Sep 16, 2026 | 249.00 | 251.00 | 248.00 | 248.00 | 237.96 | -0.40% | 27,900 |
| Sep 15, 2026 | 254.00 | 256.00 | 249.00 | 249.00 | 238.92 | -2.73% | 67,800 |
| Sep 14, 2026 | 260.00 | 262.00 | 256.00 | 256.00 | 245.64 | -1.16% | 42,300 |
| Sep 11, 2026 | 264.00 | 264.00 | 257.00 | 259.00 | 248.51 | -0.38% | 25,500 |
| Sep 10, 2026 | 262.00 | 262.00 | 259.00 | 260.00 | 249.47 | - | 7,700 |
| Sep 9, 2026 | 260.00 | 262.00 | 257.00 | 260.00 | 249.47 | - | 14,900 |
| Sep 8, 2026 | 260.00 | 262.00 | 258.00 | 260.00 | 249.47 | - | 27,100 |
| Sep 7, 2026 | 259.00 | 260.00 | 258.00 | 260.00 | 249.47 | 0.39% | 16,800 |
| Sep 4, 2026 | 257.00 | 259.00 | 254.00 | 259.00 | 248.51 | 0.78% | 22,200 |
| Sep 3, 2026 | 257.00 | 258.00 | 257.00 | 257.00 | 246.60 | - | 5,600 |
| Sep 2, 2026 | 258.00 | 259.00 | 256.00 | 257.00 | 246.60 | -0.39% | 5,700 |
| Sep 1, 2026 | 257.00 | 259.00 | 255.00 | 258.00 | 247.55 | 1.18% | 12,000 |
| Aug 31, 2026 | 257.00 | 257.00 | 251.00 | 255.00 | 244.68 | -0.39% | 15,500 |
| Aug 28, 2026 | 258.00 | 260.00 | 255.00 | 256.00 | 245.64 | 1.59% | 51,100 |
| Aug 27, 2026 | 250.00 | 254.00 | 250.00 | 252.00 | 241.80 | 0.40% | 24,000 |
| Aug 26, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 240.84 | -1.18% | 22,400 |
| Aug 25, 2026 | 255.00 | 255.00 | 246.00 | 254.00 | 243.72 | -0.39% | 16,600 |
| Aug 24, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 244.68 | 2.00% | 15,300 |
| Aug 21, 2026 | 249.00 | 251.00 | 249.00 | 250.00 | 239.88 | 0.40% | 11,000 |
| Aug 20, 2026 | 250.00 | 251.00 | 249.00 | 249.00 | 238.92 | -0.40% | 5,500 |
| Aug 19, 2026 | 248.00 | 251.00 | 246.00 | 250.00 | 239.88 | 0.81% | 12,700 |
| Aug 18, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 237.96 | -1.20% | 9,200 |
| Aug 17, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 240.84 | 0.40% | 13,200 |