TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 563.00
+5.00 (0.90%)
Jun 3, 2026, 3:30 PM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 560.00 | 566.00 | 551.00 | 563.00 | 563.00 | 0.90% | 101,000 |
| Jun 2, 2026 | 568.00 | 568.00 | 556.00 | 558.00 | 558.00 | -2.28% | 130,000 |
| Jun 1, 2026 | 590.00 | 590.00 | 569.00 | 571.00 | 571.00 | -2.89% | 217,100 |
| May 29, 2026 | 591.00 | 597.00 | 588.00 | 588.00 | 588.00 | - | 51,400 |
| May 28, 2026 | 593.00 | 593.00 | 583.00 | 588.00 | 588.00 | -0.17% | 86,100 |
| May 27, 2026 | 585.00 | 591.00 | 580.00 | 589.00 | 589.00 | 0.68% | 56,800 |
| May 26, 2026 | 580.00 | 588.00 | 576.00 | 585.00 | 585.00 | 0.69% | 144,400 |
| May 25, 2026 | 595.00 | 598.00 | 577.00 | 581.00 | 581.00 | -2.19% | 227,400 |
| May 22, 2026 | 594.00 | 595.00 | 587.00 | 594.00 | 594.00 | 0.68% | 62,100 |
| May 21, 2026 | 601.00 | 601.00 | 587.00 | 590.00 | 590.00 | -0.17% | 78,900 |
| May 20, 2026 | 613.00 | 613.00 | 587.00 | 591.00 | 591.00 | -2.96% | 118,200 |
| May 19, 2026 | 612.00 | 616.00 | 605.00 | 609.00 | 609.00 | 0.66% | 139,400 |
| May 18, 2026 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -1.63% | 160,100 |
| May 15, 2026 | 617.00 | 626.00 | 606.00 | 615.00 | 615.00 | -0.32% | 122,300 |
| May 14, 2026 | 625.00 | 628.00 | 615.00 | 617.00 | 617.00 | -1.44% | 167,900 |
| May 13, 2026 | 602.00 | 628.00 | 596.00 | 626.00 | 626.00 | 1.95% | 303,300 |
| May 12, 2026 | 622.00 | 630.00 | 609.00 | 614.00 | 614.00 | - | 338,300 |
| May 11, 2026 | 615.00 | 625.00 | 612.00 | 614.00 | 614.00 | 0.16% | 131,900 |
| May 8, 2026 | 611.00 | 618.00 | 608.00 | 613.00 | 613.00 | -0.49% | 135,300 |
| May 7, 2026 | 612.00 | 616.00 | 609.00 | 616.00 | 616.00 | 1.48% | 194,000 |
| May 1, 2026 | 617.00 | 617.00 | 607.00 | 607.00 | 607.00 | -2.10% | 150,900 |
| Apr 30, 2026 | 623.00 | 623.00 | 614.00 | 620.00 | 620.00 | -0.48% | 103,700 |
| Apr 28, 2026 | 618.00 | 625.00 | 618.00 | 623.00 | 623.00 | 0.97% | 53,000 |
| Apr 27, 2026 | 623.00 | 627.00 | 615.00 | 617.00 | 617.00 | -0.32% | 125,400 |
| Apr 24, 2026 | 629.00 | 630.00 | 619.00 | 619.00 | 619.00 | -1.75% | 120,600 |
| Apr 23, 2026 | 640.00 | 640.00 | 626.00 | 630.00 | 630.00 | -1.41% | 67,800 |
| Apr 22, 2026 | 651.00 | 651.00 | 637.00 | 639.00 | 639.00 | -1.99% | 66,000 |
| Apr 21, 2026 | 656.00 | 660.00 | 652.00 | 652.00 | 652.00 | -0.46% | 45,400 |
| Apr 20, 2026 | 657.00 | 659.00 | 652.00 | 655.00 | 655.00 | -0.30% | 68,400 |
| Apr 17, 2026 | 658.00 | 661.00 | 654.00 | 657.00 | 657.00 | - | 63,800 |
| Apr 16, 2026 | 654.00 | 661.00 | 654.00 | 657.00 | 657.00 | 0.92% | 95,100 |
| Apr 15, 2026 | 647.00 | 659.00 | 647.00 | 651.00 | 651.00 | 0.77% | 85,300 |
| Apr 14, 2026 | 644.00 | 650.00 | 642.00 | 646.00 | 646.00 | 0.78% | 69,600 |
| Apr 13, 2026 | 641.00 | 644.00 | 634.00 | 641.00 | 641.00 | -1.08% | 103,200 |
| Apr 10, 2026 | 654.00 | 660.00 | 644.00 | 648.00 | 648.00 | -0.92% | 87,400 |
| Apr 9, 2026 | 662.00 | 667.00 | 653.00 | 654.00 | 654.00 | -1.95% | 100,000 |
| Apr 8, 2026 | 648.00 | 670.00 | 648.00 | 667.00 | 667.00 | 4.55% | 195,800 |
| Apr 7, 2026 | 640.00 | 650.00 | 634.00 | 638.00 | 638.00 | 0.47% | 111,800 |
| Apr 6, 2026 | 635.00 | 641.00 | 632.00 | 635.00 | 635.00 | -0.16% | 50,500 |
| Apr 3, 2026 | 632.00 | 643.00 | 632.00 | 636.00 | 636.00 | 0.47% | 84,000 |
| Apr 2, 2026 | 636.00 | 650.00 | 628.00 | 633.00 | 633.00 | 0.32% | 115,400 |
| Apr 1, 2026 | 630.00 | 635.00 | 621.00 | 631.00 | 631.00 | 2.60% | 116,400 |
| Mar 31, 2026 | 615.00 | 628.00 | 611.00 | 615.00 | 615.00 | -0.49% | 160,200 |
| Mar 30, 2026 | 618.00 | 624.00 | 615.00 | 618.00 | 618.00 | -4.63% | 185,600 |
| Mar 27, 2026 | 645.00 | 653.00 | 644.00 | 648.00 | 648.00 | 0.31% | 167,300 |
| Mar 26, 2026 | 655.00 | 655.00 | 639.00 | 646.00 | 646.00 | -0.31% | 106,300 |
| Mar 25, 2026 | 646.00 | 655.00 | 646.00 | 648.00 | 648.00 | 1.89% | 147,300 |
| Mar 24, 2026 | 645.00 | 646.00 | 634.00 | 636.00 | 636.00 | 0.79% | 70,500 |
| Mar 23, 2026 | 629.00 | 636.00 | 616.00 | 631.00 | 631.00 | -1.56% | 346,400 |
| Mar 19, 2026 | 659.00 | 662.00 | 639.00 | 641.00 | 641.00 | -4.61% | 298,200 |