Tetsujin Holdings, Inc. (TYO:2404)
Japan · Delayed Price · Currency is JPY 553.00
-7.00 (-1.25%)
May 15, 2026, 3:30 PM JST
Tetsujin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 558.00 | 562.00 | 553.00 | 553.00 | 553.00 | -1.25% | 6,700 |
| May 14, 2026 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | -0.53% | 2,600 |
| May 13, 2026 | 558.00 | 563.00 | 558.00 | 563.00 | 563.00 | 0.72% | 4,100 |
| May 12, 2026 | 558.00 | 566.00 | 558.00 | 559.00 | 559.00 | -0.36% | 4,800 |
| May 11, 2026 | 567.00 | 568.00 | 560.00 | 561.00 | 561.00 | -1.06% | 6,700 |
| May 8, 2026 | 568.00 | 572.00 | 565.00 | 567.00 | 567.00 | -0.53% | 5,000 |
| May 7, 2026 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.52% | 11,600 |
| May 1, 2026 | 581.00 | 581.00 | 566.00 | 573.00 | 573.00 | -0.35% | 14,300 |
| Apr 30, 2026 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 3.79% | 18,100 |
| Apr 28, 2026 | 554.00 | 554.00 | 550.00 | 554.00 | 554.00 | -0.18% | 3,900 |
| Apr 27, 2026 | 551.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1.65% | 3,000 |
| Apr 24, 2026 | 542.00 | 555.00 | 542.00 | 546.00 | 546.00 | 0.55% | 5,500 |
| Apr 23, 2026 | 548.00 | 548.00 | 543.00 | 543.00 | 543.00 | -1.27% | 2,400 |
| Apr 22, 2026 | 553.00 | 553.00 | 546.00 | 550.00 | 550.00 | -0.36% | 3,800 |
| Apr 21, 2026 | 555.00 | 555.00 | 551.00 | 552.00 | 552.00 | -0.54% | 2,200 |
| Apr 20, 2026 | 555.00 | 557.00 | 551.00 | 555.00 | 555.00 | 0.91% | 8,300 |
| Apr 17, 2026 | 552.00 | 559.00 | 547.00 | 550.00 | 550.00 | 0.18% | 9,100 |
| Apr 16, 2026 | 530.00 | 562.00 | 530.00 | 549.00 | 549.00 | 4.17% | 29,000 |
| Apr 15, 2026 | 525.00 | 528.00 | 518.00 | 527.00 | 527.00 | 1.15% | 11,600 |
| Apr 14, 2026 | 532.00 | 533.00 | 520.00 | 521.00 | 521.00 | -2.07% | 19,000 |
| Apr 13, 2026 | 534.00 | 534.00 | 529.00 | 532.00 | 532.00 | -0.19% | 5,500 |
| Apr 10, 2026 | 525.00 | 533.00 | 525.00 | 533.00 | 533.00 | 1.14% | 3,000 |
| Apr 9, 2026 | 526.00 | 530.00 | 525.00 | 527.00 | 527.00 | 0.19% | 6,600 |
| Apr 8, 2026 | 526.00 | 527.00 | 525.00 | 526.00 | 526.00 | 0.19% | 4,200 |
| Apr 7, 2026 | 523.00 | 525.00 | 521.00 | 525.00 | 525.00 | 0.38% | 6,000 |
| Apr 6, 2026 | 518.00 | 523.00 | 518.00 | 523.00 | 523.00 | 0.58% | 8,400 |
| Apr 3, 2026 | 523.00 | 523.00 | 519.00 | 520.00 | 520.00 | -0.38% | 3,000 |
| Apr 2, 2026 | 522.00 | 523.00 | 518.00 | 522.00 | 522.00 | - | 3,700 |
| Apr 1, 2026 | 523.00 | 523.00 | 512.00 | 522.00 | 522.00 | 1.36% | 5,300 |
| Mar 31, 2026 | 514.00 | 517.00 | 511.00 | 515.00 | 515.00 | 0.39% | 1,600 |
| Mar 30, 2026 | 523.00 | 523.00 | 510.00 | 513.00 | 513.00 | -1.72% | 9,900 |
| Mar 27, 2026 | 512.00 | 522.00 | 511.00 | 522.00 | 522.00 | 0.77% | 9,700 |
| Mar 26, 2026 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.97% | 3,800 |
| Mar 25, 2026 | 510.00 | 512.00 | 508.00 | 508.00 | 508.00 | -0.39% | 4,000 |
| Mar 24, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 1.59% | 5,000 |
| Mar 23, 2026 | 510.00 | 510.00 | 502.00 | 502.00 | 502.00 | -1.18% | 8,400 |
| Mar 19, 2026 | 511.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.39% | 2,000 |
| Mar 18, 2026 | 508.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.20% | 1,800 |
| Mar 17, 2026 | 507.00 | 509.00 | 507.00 | 509.00 | 509.00 | 0.39% | 1,000 |
| Mar 16, 2026 | 508.00 | 513.00 | 506.00 | 507.00 | 507.00 | -1.74% | 4,200 |
| 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 |