Tetsujin Holdings, Inc. (TYO:2404)
Japan · Delayed Price · Currency is JPY 509.00
-7.00 (-1.36%)
Mar 16, 2026, 1:51 PM JST
Tetsujin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 509.00 | 516.00 | 509.00 | 516.00 | 516.00 | 1.57% | 2,600 |
| Mar 12, 2026 | 512.00 | 512.00 | 507.00 | 508.00 | 508.00 | -1.74% | 4,800 |
| Mar 11, 2026 | 507.00 | 517.00 | 507.00 | 517.00 | 517.00 | 1.57% | 2,000 |
| Mar 10, 2026 | 508.00 | 513.00 | 508.00 | 509.00 | 509.00 | 0.20% | 2,500 |
| Mar 9, 2026 | 511.00 | 517.00 | 505.00 | 508.00 | 508.00 | -0.97% | 9,300 |
| Mar 6, 2026 | 509.00 | 513.00 | 509.00 | 513.00 | 513.00 | 0.79% | 1,700 |
| Mar 5, 2026 | 510.00 | 518.00 | 509.00 | 509.00 | 509.00 | 0.39% | 3,500 |
| Mar 4, 2026 | 511.00 | 512.00 | 507.00 | 507.00 | 507.00 | -1.17% | 3,800 |
| Mar 3, 2026 | 528.00 | 528.00 | 510.00 | 513.00 | 513.00 | -2.66% | 5,500 |
| Mar 2, 2026 | 515.00 | 527.00 | 513.00 | 527.00 | 527.00 | 2.33% | 9,700 |
| Feb 27, 2026 | 507.00 | 515.00 | 506.00 | 515.00 | 515.00 | 1.38% | 3,200 |
| Feb 26, 2026 | 506.00 | 515.00 | 506.00 | 508.00 | 508.00 | 0.40% | 3,900 |
| Feb 25, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.20% | 8,300 |
| Feb 24, 2026 | 512.00 | 512.00 | 507.00 | 507.00 | 507.00 | -1.17% | 5,400 |
| Feb 20, 2026 | 515.00 | 515.00 | 511.00 | 513.00 | 513.00 | -0.39% | 5,500 |
| Feb 19, 2026 | 504.00 | 515.00 | 504.00 | 515.00 | 515.00 | 2.39% | 5,200 |
| Feb 18, 2026 | 504.00 | 505.00 | 502.00 | 503.00 | 503.00 | 0.20% | 2,300 |
| Feb 17, 2026 | 503.00 | 504.00 | 501.00 | 502.00 | 502.00 | -0.20% | 5,800 |
| Feb 16, 2026 | 503.00 | 503.00 | 501.00 | 503.00 | 503.00 | 0.40% | 2,800 |
| Feb 13, 2026 | 501.00 | 502.00 | 500.00 | 501.00 | 501.00 | - | 5,400 |
| Feb 12, 2026 | 502.00 | 503.00 | 501.00 | 501.00 | 501.00 | -0.20% | 9,400 |
| Feb 10, 2026 | 504.00 | 504.00 | 500.00 | 502.00 | 502.00 | 0.20% | 2,100 |
| Feb 9, 2026 | 508.00 | 509.00 | 500.00 | 501.00 | 501.00 | -0.20% | 8,000 |
| Feb 6, 2026 | 501.00 | 506.00 | 500.00 | 502.00 | 502.00 | - | 9,900 |
| Feb 5, 2026 | 501.00 | 505.00 | 501.00 | 502.00 | 502.00 | -0.59% | 4,500 |
| Feb 4, 2026 | 503.00 | 506.00 | 501.00 | 505.00 | 505.00 | - | 6,900 |
| Feb 3, 2026 | 510.00 | 510.00 | 502.00 | 505.00 | 505.00 | -0.98% | 9,300 |
| Feb 2, 2026 | 511.00 | 511.00 | 506.00 | 510.00 | 510.00 | 0.79% | 5,000 |
| Jan 30, 2026 | 508.00 | 509.00 | 506.00 | 506.00 | 506.00 | -0.20% | 3,600 |
| Jan 29, 2026 | 512.00 | 513.00 | 507.00 | 507.00 | 507.00 | -0.98% | 4,800 |
| Jan 28, 2026 | 515.00 | 517.00 | 512.00 | 512.00 | 512.00 | -1.16% | 6,000 |
| Jan 27, 2026 | 510.00 | 520.00 | 509.00 | 518.00 | 518.00 | 1.57% | 6,700 |
| Jan 26, 2026 | 505.00 | 510.00 | 504.00 | 510.00 | 510.00 | 0.79% | 9,000 |
| Jan 23, 2026 | 512.00 | 512.00 | 505.00 | 506.00 | 506.00 | -1.17% | 4,800 |
| Jan 22, 2026 | 508.00 | 512.00 | 508.00 | 512.00 | 512.00 | 0.99% | 4,000 |
| Jan 21, 2026 | 515.00 | 515.00 | 507.00 | 507.00 | 507.00 | -0.20% | 5,100 |
| Jan 20, 2026 | 520.00 | 527.00 | 508.00 | 508.00 | 508.00 | -2.12% | 15,900 |
| Jan 19, 2026 | 522.00 | 526.00 | 519.00 | 519.00 | 519.00 | -1.52% | 8,700 |
| Jan 16, 2026 | 522.00 | 527.00 | 516.00 | 527.00 | 527.00 | -0.57% | 14,200 |
| Jan 15, 2026 | 530.00 | 536.00 | 511.00 | 530.00 | 530.00 | 6.21% | 62,700 |
| Jan 14, 2026 | 500.00 | 510.00 | 499.00 | 499.00 | 499.00 | - | 11,000 |
| Jan 13, 2026 | 508.00 | 510.00 | 499.00 | 499.00 | 499.00 | -1.77% | 22,300 |
| Jan 9, 2026 | 500.00 | 508.00 | 499.00 | 508.00 | 508.00 | 1.80% | 7,100 |
| Jan 8, 2026 | 499.00 | 500.00 | 497.00 | 499.00 | 499.00 | 0.60% | 5,700 |
| Jan 7, 2026 | 495.00 | 496.00 | 494.00 | 496.00 | 496.00 | 0.40% | 6,000 |
| Jan 6, 2026 | 492.00 | 495.00 | 492.00 | 494.00 | 494.00 | - | 5,300 |
| Jan 5, 2026 | 498.00 | 498.00 | 492.00 | 494.00 | 494.00 | 0.82% | 7,200 |
| Dec 30, 2025 | 483.00 | 497.00 | 474.00 | 490.00 | 490.00 | 1.66% | 14,700 |
| Dec 29, 2025 | 480.00 | 482.00 | 477.00 | 482.00 | 482.00 | 1.05% | 10,900 |
| Dec 26, 2025 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | - | 11,000 |