Tetsujin Holdings, Inc. (TYO:2404)
Japan · Delayed Price · Currency is JPY 592.00
-7.00 (-1.17%)
Jul 17, 2026, 3:30 PM JST
Tetsujin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 582.00 | 588.00 | 582.00 | 588.00 | 588.00 | 1.03% | 9,900 |
| Jun 22, 2026 | 581.00 | 586.00 | 580.00 | 582.00 | 582.00 | 0.17% | 5,100 |
| Jun 19, 2026 | 584.00 | 586.00 | 581.00 | 581.00 | 581.00 | -0.68% | 1,900 |
| Jun 18, 2026 | 582.00 | 585.00 | 578.00 | 585.00 | 585.00 | 0.52% | 2,200 |
| Jun 17, 2026 | 579.00 | 588.00 | 578.00 | 582.00 | 582.00 | -1.19% | 5,100 |
| Jun 16, 2026 | 581.00 | 590.00 | 581.00 | 589.00 | 589.00 | 0.34% | 2,800 |
| Jun 15, 2026 | 593.00 | 595.00 | 571.00 | 587.00 | 587.00 | - | 8,500 |
| Jun 12, 2026 | 589.00 | 591.00 | 584.00 | 587.00 | 587.00 | 0.17% | 5,700 |
| Jun 11, 2026 | 589.00 | 589.00 | 577.00 | 586.00 | 586.00 | 0.69% | 6,300 |
| Jun 10, 2026 | 585.00 | 585.00 | 575.00 | 582.00 | 582.00 | 1.22% | 10,200 |
| Jun 9, 2026 | 568.00 | 575.00 | 563.00 | 575.00 | 575.00 | 1.23% | 8,500 |
| Jun 8, 2026 | 566.00 | 569.00 | 554.00 | 568.00 | 568.00 | -1.22% | 10,200 |
| Jun 5, 2026 | 570.00 | 576.00 | 570.00 | 575.00 | 575.00 | -0.17% | 2,900 |
| Jun 4, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -0.69% | 2,700 |
| Jun 3, 2026 | 579.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.87% | 4,900 |
| Jun 2, 2026 | 579.00 | 582.00 | 565.00 | 575.00 | 575.00 | -0.69% | 8,200 |
| Jun 1, 2026 | 577.00 | 580.00 | 574.00 | 579.00 | 579.00 | 1.76% | 9,700 |
| May 29, 2026 | 569.00 | 572.00 | 564.00 | 569.00 | 569.00 | 0.89% | 10,200 |
| May 28, 2026 | 560.00 | 564.00 | 560.00 | 564.00 | 564.00 | -0.18% | 2,600 |
| May 27, 2026 | 556.00 | 565.00 | 556.00 | 565.00 | 565.00 | 1.44% | 7,600 |
| May 26, 2026 | 558.00 | 559.00 | 557.00 | 557.00 | 557.00 | -1.07% | 1,500 |
| May 25, 2026 | 561.00 | 563.00 | 555.00 | 563.00 | 563.00 | 1.08% | 1,800 |
| May 22, 2026 | 547.00 | 565.00 | 547.00 | 557.00 | 557.00 | 0.72% | 7,300 |
| May 21, 2026 | 551.00 | 564.00 | 549.00 | 553.00 | 553.00 | - | 7,500 |
| May 20, 2026 | 551.00 | 555.00 | 551.00 | 553.00 | 553.00 | 0.36% | 6,000 |
| May 19, 2026 | 551.00 | 552.00 | 545.00 | 551.00 | 551.00 | - | 6,600 |
| May 18, 2026 | 551.00 | 553.00 | 550.00 | 551.00 | 551.00 | -0.36% | 5,500 |
| 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 |