Tetsujin Holdings, Inc. (TYO:2404)
Japan · Delayed Price · Currency is JPY 527.00
-1.00 (-0.19%)
Sep 3, 2026, 3:30 PM JST
Tetsujin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 526.00 | 527.00 | 525.00 | 525.00 | - | -0.57% | 37,700 |
| Sep 2, 2026 | 530.00 | 532.00 | 524.00 | 528.00 | 528.00 | -0.75% | 34,700 |
| Sep 1, 2026 | 535.00 | 536.00 | 528.00 | 532.00 | 532.00 | -1.48% | 53,300 |
| Aug 31, 2026 | 544.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.74% | 24,500 |
| Aug 28, 2026 | 547.00 | 547.00 | 537.00 | 544.00 | 544.00 | -1.09% | 180,200 |
| Aug 27, 2026 | 551.00 | 556.00 | 550.00 | 550.00 | 550.00 | -1.96% | 217,200 |
| Aug 26, 2026 | 558.00 | 561.00 | 554.00 | 561.00 | 561.00 | 0.36% | 160,300 |
| Aug 25, 2026 | 560.00 | 562.00 | 558.00 | 559.00 | 559.00 | -0.71% | 82,900 |
| Aug 24, 2026 | 559.00 | 563.00 | 559.00 | 563.00 | 563.00 | 0.72% | 78,600 |
| Aug 21, 2026 | 561.00 | 563.00 | 559.00 | 559.00 | 559.00 | -1.24% | 33,600 |
| Aug 20, 2026 | 568.00 | 569.00 | 565.00 | 566.00 | 566.00 | -0.53% | 29,800 |
| Aug 19, 2026 | 570.00 | 574.00 | 568.00 | 569.00 | 569.00 | -0.87% | 25,800 |
| Aug 18, 2026 | 571.00 | 576.00 | 569.00 | 574.00 | 574.00 | 0.70% | 20,100 |
| Aug 17, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 0.88% | 21,200 |
| Aug 14, 2026 | 565.00 | 565.00 | 561.00 | 565.00 | 565.00 | 0.53% | 21,000 |
| Aug 13, 2026 | 564.00 | 564.00 | 561.00 | 562.00 | 562.00 | -0.35% | 17,100 |
| Aug 12, 2026 | 561.00 | 565.00 | 561.00 | 564.00 | 564.00 | 0.53% | 11,100 |
| Aug 10, 2026 | 561.00 | 565.00 | 559.00 | 561.00 | 561.00 | - | 14,800 |
| Aug 7, 2026 | 558.00 | 564.00 | 558.00 | 561.00 | 561.00 | 0.54% | 15,200 |
| Aug 6, 2026 | 572.00 | 574.00 | 555.00 | 558.00 | 558.00 | -2.79% | 38,400 |
| Aug 5, 2026 | 575.00 | 582.00 | 572.00 | 574.00 | 574.00 | -0.86% | 23,900 |
| Aug 4, 2026 | 587.00 | 588.00 | 579.00 | 579.00 | 579.00 | -1.19% | 17,900 |
| Aug 3, 2026 | 585.00 | 590.00 | 585.00 | 586.00 | 586.00 | - | 27,700 |
| Jul 31, 2026 | 588.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 16,800 |
| Jul 30, 2026 | 592.00 | 595.00 | 581.00 | 590.00 | 590.00 | -0.84% | 15,100 |
| Jul 29, 2026 | 589.00 | 595.00 | 587.00 | 595.00 | 595.00 | 0.17% | 15,300 |
| Jul 28, 2026 | 596.00 | 596.00 | 588.00 | 594.00 | 594.00 | -0.17% | 9,600 |
| Jul 27, 2026 | 590.00 | 595.00 | 589.00 | 595.00 | 595.00 | 0.85% | 14,300 |
| Jul 24, 2026 | 588.00 | 590.00 | 587.00 | 590.00 | 590.00 | 0.17% | 19,700 |
| Jul 23, 2026 | 589.00 | 589.00 | 584.00 | 589.00 | 589.00 | - | 7,800 |
| Jul 22, 2026 | 594.00 | 594.00 | 587.00 | 589.00 | 589.00 | -1.01% | 12,500 |
| Jul 21, 2026 | 594.00 | 595.00 | 591.00 | 595.00 | 595.00 | 0.51% | 17,800 |
| Jul 17, 2026 | 595.00 | 596.00 | 592.00 | 592.00 | 592.00 | -1.17% | 9,900 |
| Jul 16, 2026 | 600.00 | 600.00 | 592.00 | 599.00 | 599.00 | 1.35% | 32,700 |
| Jul 15, 2026 | 588.00 | 591.00 | 583.00 | 591.00 | 591.00 | 1.20% | 10,800 |
| Jul 14, 2026 | 582.00 | 584.00 | 580.00 | 584.00 | 584.00 | 0.86% | 4,400 |
| Jul 13, 2026 | 575.00 | 582.00 | 575.00 | 579.00 | 579.00 | - | 4,100 |
| Jul 10, 2026 | 573.00 | 583.00 | 573.00 | 579.00 | 579.00 | 1.05% | 10,300 |
| Jul 9, 2026 | 577.00 | 581.00 | 569.00 | 573.00 | 573.00 | -1.21% | 14,000 |
| Jul 8, 2026 | 582.00 | 588.00 | 578.00 | 580.00 | 580.00 | -1.53% | 12,900 |
| Jul 7, 2026 | 595.00 | 595.00 | 589.00 | 589.00 | 589.00 | -0.67% | 8,000 |
| Jul 6, 2026 | 594.00 | 595.00 | 593.00 | 593.00 | 593.00 | -0.17% | 5,700 |
| Jul 3, 2026 | 595.00 | 597.00 | 594.00 | 594.00 | 594.00 | -0.50% | 5,400 |
| Jul 2, 2026 | 598.00 | 600.00 | 594.00 | 597.00 | 597.00 | -0.17% | 5,700 |
| Jul 1, 2026 | 600.00 | 600.00 | 598.00 | 598.00 | 598.00 | -0.33% | 9,600 |
| Jun 30, 2026 | 596.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 12,000 |
| Jun 29, 2026 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 6,500 |
| Jun 26, 2026 | 590.00 | 591.00 | 585.00 | 590.00 | 590.00 | - | 7,100 |
| Jun 25, 2026 | 588.00 | 590.00 | 585.00 | 590.00 | 590.00 | 1.37% | 4,600 |
| Jun 24, 2026 | 590.00 | 590.00 | 581.00 | 582.00 | 582.00 | -1.02% | 7,600 |