TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 590.00
+2.00 (0.34%)
Feb 5, 2026, 3:30 PM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 584.00 | 597.00 | 580.00 | 588.00 | 588.00 | 0.17% | 140,400 |
| Feb 3, 2026 | 578.00 | 587.00 | 576.00 | 587.00 | 587.00 | 2.44% | 109,800 |
| Feb 2, 2026 | 578.00 | 582.00 | 571.00 | 573.00 | 573.00 | 0.88% | 146,300 |
| Jan 30, 2026 | 561.00 | 568.00 | 558.00 | 568.00 | 568.00 | 1.25% | 68,200 |
| Jan 29, 2026 | 555.00 | 565.00 | 548.00 | 561.00 | 561.00 | 0.54% | 162,300 |
| Jan 28, 2026 | 571.00 | 572.00 | 558.00 | 558.00 | 558.00 | -3.46% | 197,900 |
| Jan 27, 2026 | 575.00 | 578.00 | 569.00 | 578.00 | 578.00 | 0.17% | 86,900 |
| Jan 26, 2026 | 576.00 | 580.00 | 571.00 | 577.00 | 577.00 | -0.86% | 113,600 |
| Jan 23, 2026 | 586.00 | 593.00 | 582.00 | 582.00 | 582.00 | - | 113,900 |
| Jan 22, 2026 | 578.00 | 585.00 | 574.00 | 582.00 | 582.00 | 1.75% | 88,600 |
| Jan 21, 2026 | 581.00 | 584.00 | 572.00 | 572.00 | 572.00 | -3.05% | 223,200 |
| Jan 20, 2026 | 590.00 | 593.00 | 585.00 | 590.00 | 590.00 | -0.67% | 132,100 |
| Jan 19, 2026 | 596.00 | 596.00 | 584.00 | 594.00 | 594.00 | -0.34% | 112,800 |
| Jan 16, 2026 | 594.00 | 599.00 | 592.00 | 596.00 | 596.00 | - | 110,100 |
| Jan 15, 2026 | 590.00 | 596.00 | 589.00 | 596.00 | 596.00 | 1.19% | 59,700 |
| Jan 14, 2026 | 594.00 | 596.00 | 589.00 | 589.00 | 589.00 | -0.84% | 136,500 |
| Jan 13, 2026 | 604.00 | 606.00 | 588.00 | 594.00 | 594.00 | -1.00% | 155,700 |
| Jan 9, 2026 | 596.00 | 600.00 | 594.00 | 600.00 | 600.00 | 0.67% | 76,200 |
| Jan 8, 2026 | 590.00 | 597.00 | 588.00 | 596.00 | 596.00 | - | 270,400 |
| Jan 7, 2026 | 589.00 | 598.00 | 581.00 | 596.00 | 596.00 | 1.71% | 202,100 |
| Jan 6, 2026 | 575.00 | 593.00 | 575.00 | 586.00 | 586.00 | 2.45% | 203,900 |
| Jan 5, 2026 | 569.00 | 575.00 | 564.00 | 572.00 | 572.00 | 1.06% | 168,800 |
| Dec 30, 2025 | 571.00 | 576.00 | 566.00 | 566.00 | 566.00 | -1.57% | 167,500 |
| Dec 29, 2025 | 567.00 | 581.00 | 564.00 | 575.00 | 575.00 | 0.52% | 348,800 |
| Dec 26, 2025 | 570.00 | 573.00 | 565.00 | 572.00 | 566.00 | 0.70% | 602,000 |
| Dec 25, 2025 | 563.00 | 577.00 | 561.00 | 568.00 | 562.04 | 1.43% | 573,000 |
| Dec 24, 2025 | 565.00 | 565.00 | 558.00 | 560.00 | 554.13 | -0.71% | 130,100 |
| Dec 23, 2025 | 560.00 | 567.00 | 559.00 | 564.00 | 558.08 | 0.53% | 229,500 |
| Dec 22, 2025 | 565.00 | 567.00 | 557.00 | 561.00 | 555.12 | - | 238,100 |
| Dec 19, 2025 | 564.00 | 565.00 | 560.00 | 561.00 | 555.12 | -0.18% | 240,900 |
| Dec 18, 2025 | 553.00 | 564.00 | 551.00 | 562.00 | 556.10 | 1.44% | 143,200 |
| Dec 17, 2025 | 556.00 | 558.00 | 547.00 | 554.00 | 548.19 | - | 139,900 |
| Dec 16, 2025 | 561.00 | 562.00 | 552.00 | 554.00 | 548.19 | -1.60% | 153,000 |
| Dec 15, 2025 | 555.00 | 564.00 | 552.00 | 563.00 | 557.09 | 2.55% | 226,900 |
| Dec 12, 2025 | 539.00 | 551.00 | 539.00 | 549.00 | 543.24 | 2.43% | 192,200 |
| Dec 11, 2025 | 549.00 | 551.00 | 536.00 | 536.00 | 530.38 | -2.19% | 189,300 |
| Dec 10, 2025 | 545.00 | 551.00 | 545.00 | 548.00 | 542.25 | 0.55% | 90,800 |
| Dec 9, 2025 | 552.00 | 552.00 | 544.00 | 545.00 | 539.28 | -1.27% | 188,000 |
| Dec 8, 2025 | 550.00 | 553.00 | 549.00 | 552.00 | 546.21 | 0.91% | 111,500 |
| Dec 5, 2025 | 551.00 | 553.00 | 546.00 | 547.00 | 541.26 | -0.91% | 98,000 |
| Dec 4, 2025 | 548.00 | 556.00 | 548.00 | 552.00 | 546.21 | 0.73% | 90,300 |
| Dec 3, 2025 | 551.00 | 551.00 | 547.00 | 548.00 | 542.25 | -0.72% | 165,300 |
| Dec 2, 2025 | 557.00 | 559.00 | 552.00 | 552.00 | 546.21 | -0.72% | 126,400 |
| Dec 1, 2025 | 567.00 | 567.00 | 555.00 | 556.00 | 550.17 | -0.71% | 217,800 |
| Nov 28, 2025 | 561.00 | 568.00 | 558.00 | 560.00 | 554.13 | - | 233,700 |
| Nov 27, 2025 | 556.00 | 563.00 | 551.00 | 560.00 | 554.13 | 1.63% | 182,500 |
| Nov 26, 2025 | 551.00 | 560.00 | 550.00 | 551.00 | 545.22 | 0.18% | 220,900 |
| Nov 25, 2025 | 555.00 | 558.00 | 546.00 | 550.00 | 544.23 | - | 212,600 |
| Nov 21, 2025 | 540.00 | 552.00 | 537.00 | 550.00 | 544.23 | 0.92% | 118,100 |
| Nov 20, 2025 | 552.00 | 555.00 | 542.00 | 545.00 | 539.28 | - | 108,600 |