TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 652.00
-7.00 (-1.06%)
Oct 21, 2025, 3:30 PM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 663.00 | 663.00 | 652.00 | 657.00 | - | -0.30% | 46,000 |
| Oct 20, 2025 | 657.00 | 665.00 | 654.00 | 659.00 | 659.00 | 0.30% | 90,200 |
| Oct 17, 2025 | 652.00 | 660.00 | 651.00 | 657.00 | 657.00 | 0.46% | 78,200 |
| Oct 16, 2025 | 660.00 | 661.00 | 654.00 | 654.00 | 654.00 | -0.30% | 97,800 |
| Oct 15, 2025 | 644.00 | 656.00 | 642.00 | 656.00 | 656.00 | 2.82% | 86,500 |
| Oct 14, 2025 | 640.00 | 647.00 | 633.00 | 638.00 | 638.00 | -1.69% | 168,100 |
| Oct 10, 2025 | 667.00 | 668.00 | 648.00 | 649.00 | 649.00 | -2.70% | 237,000 |
| Oct 9, 2025 | 677.00 | 679.00 | 666.00 | 667.00 | 667.00 | -1.33% | 60,900 |
| Oct 8, 2025 | 667.00 | 684.00 | 666.00 | 676.00 | 676.00 | 1.20% | 97,800 |
| Oct 7, 2025 | 671.00 | 672.00 | 661.00 | 668.00 | 668.00 | - | 66,900 |
| Oct 6, 2025 | 677.00 | 677.00 | 664.00 | 668.00 | 668.00 | 0.45% | 126,900 |
| Oct 3, 2025 | 657.00 | 665.00 | 657.00 | 665.00 | 665.00 | 1.37% | 75,400 |
| Oct 2, 2025 | 664.00 | 671.00 | 656.00 | 656.00 | 656.00 | -1.06% | 181,500 |
| Oct 1, 2025 | 686.00 | 686.00 | 656.00 | 663.00 | 663.00 | -3.91% | 238,200 |
| Sep 30, 2025 | 700.00 | 700.00 | 689.00 | 690.00 | 690.00 | -1.15% | 137,000 |
| Sep 29, 2025 | 699.00 | 705.00 | 691.00 | 698.00 | 698.00 | -0.43% | 84,100 |
| Sep 26, 2025 | 693.00 | 703.00 | 693.00 | 701.00 | 701.00 | 0.72% | 70,600 |
| Sep 25, 2025 | 701.00 | 702.00 | 692.00 | 696.00 | 696.00 | -0.71% | 93,300 |
| Sep 24, 2025 | 703.00 | 703.00 | 689.00 | 701.00 | 701.00 | -0.71% | 171,100 |
| Sep 22, 2025 | 709.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.84% | 82,900 |
| Sep 19, 2025 | 715.00 | 716.00 | 700.00 | 712.00 | 712.00 | -0.28% | 135,300 |
| Sep 18, 2025 | 719.00 | 724.00 | 709.00 | 714.00 | 714.00 | -0.28% | 131,300 |
| Sep 17, 2025 | 707.00 | 716.00 | 700.00 | 716.00 | 716.00 | 0.85% | 131,300 |
| Sep 16, 2025 | 702.00 | 711.00 | 700.00 | 710.00 | 710.00 | 1.14% | 281,100 |
| Sep 12, 2025 | 705.00 | 706.00 | 693.00 | 702.00 | 702.00 | -0.57% | 162,400 |
| Sep 11, 2025 | 718.00 | 718.00 | 701.00 | 706.00 | 706.00 | -1.40% | 180,000 |
| Sep 10, 2025 | 720.00 | 729.00 | 698.00 | 716.00 | 716.00 | -0.56% | 539,000 |
| Sep 9, 2025 | 740.00 | 740.00 | 717.00 | 720.00 | 720.00 | -2.57% | 199,700 |
| Sep 8, 2025 | 735.00 | 741.00 | 730.00 | 739.00 | 739.00 | - | 168,600 |
| Sep 5, 2025 | 742.00 | 743.00 | 734.00 | 739.00 | 739.00 | -0.67% | 94,300 |
| Sep 4, 2025 | 747.00 | 747.00 | 736.00 | 744.00 | 744.00 | 0.27% | 88,600 |
| Sep 3, 2025 | 732.00 | 755.00 | 729.00 | 742.00 | 742.00 | 0.95% | 203,300 |
| Sep 2, 2025 | 731.00 | 744.00 | 728.00 | 735.00 | 735.00 | 0.68% | 126,500 |
| Sep 1, 2025 | 730.00 | 737.00 | 723.00 | 730.00 | 730.00 | -0.41% | 100,500 |
| Aug 29, 2025 | 742.00 | 742.00 | 728.00 | 733.00 | 733.00 | -0.68% | 139,800 |
| Aug 28, 2025 | 724.00 | 753.00 | 717.00 | 738.00 | 738.00 | 2.36% | 340,600 |
| Aug 27, 2025 | 709.00 | 751.00 | 700.00 | 721.00 | 721.00 | 2.71% | 457,400 |
| Aug 26, 2025 | 680.00 | 705.00 | 677.00 | 702.00 | 702.00 | 3.24% | 224,800 |
| Aug 25, 2025 | 681.00 | 690.00 | 677.00 | 680.00 | 680.00 | 1.04% | 181,400 |
| Aug 22, 2025 | 663.00 | 677.00 | 659.00 | 673.00 | 673.00 | 1.51% | 132,800 |
| Aug 21, 2025 | 650.00 | 664.00 | 648.00 | 663.00 | 663.00 | 2.16% | 92,600 |
| Aug 20, 2025 | 651.00 | 656.00 | 648.00 | 649.00 | 649.00 | -1.07% | 100,700 |
| Aug 19, 2025 | 662.00 | 667.00 | 654.00 | 656.00 | 656.00 | -0.91% | 129,400 |
| Aug 18, 2025 | 648.00 | 663.00 | 644.00 | 662.00 | 662.00 | 1.38% | 198,500 |
| Aug 15, 2025 | 657.00 | 660.00 | 643.00 | 653.00 | 653.00 | -0.46% | 167,800 |
| Aug 14, 2025 | 656.00 | 663.00 | 649.00 | 656.00 | 656.00 | -0.61% | 148,700 |
| Aug 13, 2025 | 668.00 | 668.00 | 654.00 | 660.00 | 660.00 | -1.49% | 204,000 |
| Aug 12, 2025 | 677.00 | 683.00 | 667.00 | 670.00 | 670.00 | -1.47% | 282,900 |
| Aug 8, 2025 | 680.00 | 690.00 | 652.00 | 680.00 | 680.00 | 7.94% | 542,300 |
| Aug 7, 2025 | 624.00 | 630.00 | 620.00 | 630.00 | 630.00 | - | 123,200 |