TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 695.00
-1.00 (-0.14%)
At close: Mar 6, 2026
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 696.00 | 699.00 | 680.00 | 695.00 | 695.00 | -0.14% | 121,400 |
| Mar 5, 2026 | 687.00 | 711.00 | 687.00 | 696.00 | 696.00 | 3.73% | 300,500 |
| Mar 4, 2026 | 679.00 | 712.00 | 660.00 | 671.00 | 671.00 | -2.61% | 713,400 |
| Mar 3, 2026 | 701.00 | 707.00 | 689.00 | 689.00 | 689.00 | -2.41% | 256,500 |
| Mar 2, 2026 | 678.00 | 716.00 | 678.00 | 706.00 | 706.00 | 1.15% | 289,800 |
| Feb 27, 2026 | 682.00 | 698.00 | 678.00 | 698.00 | 698.00 | 2.20% | 141,100 |
| Feb 26, 2026 | 663.00 | 688.00 | 663.00 | 683.00 | 683.00 | 2.71% | 191,200 |
| Feb 25, 2026 | 665.00 | 672.00 | 662.00 | 665.00 | 665.00 | -0.15% | 155,900 |
| Feb 24, 2026 | 663.00 | 673.00 | 659.00 | 666.00 | 666.00 | -0.75% | 190,700 |
| Feb 20, 2026 | 690.00 | 691.00 | 668.00 | 671.00 | 671.00 | -3.59% | 258,400 |
| Feb 19, 2026 | 706.00 | 706.00 | 695.00 | 696.00 | 696.00 | -1.00% | 137,200 |
| Feb 18, 2026 | 697.00 | 712.00 | 697.00 | 703.00 | 703.00 | 1.15% | 150,500 |
| Feb 17, 2026 | 695.00 | 698.00 | 686.00 | 695.00 | 695.00 | -0.71% | 192,700 |
| Feb 16, 2026 | 684.00 | 703.00 | 673.00 | 700.00 | 700.00 | 4.32% | 373,500 |
| Feb 13, 2026 | 683.00 | 697.00 | 669.00 | 671.00 | 671.00 | -2.61% | 538,800 |
| Feb 12, 2026 | 665.00 | 690.00 | 648.00 | 689.00 | 689.00 | 13.88% | 1,150,000 |
| Feb 10, 2026 | 596.00 | 610.00 | 581.00 | 605.00 | 605.00 | 0.83% | 907,300 |
| Feb 9, 2026 | 596.00 | 602.00 | 582.00 | 600.00 | 600.00 | 2.39% | 243,000 |
| Feb 6, 2026 | 587.00 | 588.00 | 580.00 | 586.00 | 586.00 | -0.68% | 103,500 |
| Feb 5, 2026 | 590.00 | 595.00 | 587.00 | 590.00 | 590.00 | 0.34% | 81,300 |
| 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 |