Tetsujin Holdings, Inc. (TYO:2404)
Japan · Delayed Price · Currency is JPY 546.00
+3.00 (0.55%)
Apr 24, 2026, 3:30 PM JST
Tetsujin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |