TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 557.00
+3.00 (0.54%)
Oct 30, 2026, 3:30 PM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 554.00 | 565.00 | 553.00 | 557.00 | 557.00 | 0.54% | 142,800 |
| Oct 29, 2026 | 552.00 | 556.00 | 551.00 | 554.00 | 554.00 | 0.18% | 118,900 |
| Oct 28, 2026 | 554.00 | 557.00 | 551.00 | 553.00 | 553.00 | -0.36% | 101,700 |
| Oct 27, 2026 | 556.00 | 557.00 | 551.00 | 555.00 | 555.00 | -0.36% | 138,100 |
| Oct 26, 2026 | 561.00 | 563.00 | 557.00 | 557.00 | 557.00 | - | 129,600 |
| Oct 23, 2026 | 563.00 | 564.00 | 556.00 | 557.00 | 557.00 | -1.07% | 141,800 |
| Oct 22, 2026 | 566.00 | 568.00 | 561.00 | 563.00 | 563.00 | -0.35% | 69,300 |
| Oct 21, 2026 | 565.00 | 565.00 | 561.00 | 565.00 | 565.00 | 0.71% | 38,500 |
| Oct 20, 2026 | 572.00 | 573.00 | 561.00 | 561.00 | 561.00 | -2.26% | 84,800 |
| Oct 19, 2026 | 578.00 | 579.00 | 572.00 | 574.00 | 574.00 | -1.37% | 58,500 |
| Oct 16, 2026 | 571.00 | 582.00 | 562.00 | 582.00 | 582.00 | 3.74% | 84,400 |
| Oct 15, 2026 | 564.00 | 567.00 | 559.00 | 561.00 | 561.00 | -1.06% | 123,100 |
| Oct 14, 2026 | 572.00 | 573.00 | 565.00 | 567.00 | 567.00 | -0.87% | 70,700 |
| Oct 13, 2026 | 575.00 | 578.00 | 572.00 | 572.00 | 572.00 | -0.52% | 71,900 |
| Oct 9, 2026 | 570.00 | 576.00 | 570.00 | 575.00 | 575.00 | 1.05% | 148,900 |
| Oct 8, 2026 | 572.00 | 572.00 | 563.00 | 569.00 | 569.00 | -1.04% | 133,400 |
| Oct 7, 2026 | 577.00 | 580.00 | 574.00 | 575.00 | 575.00 | -0.17% | 115,200 |
| Oct 6, 2026 | 577.00 | 581.00 | 575.00 | 576.00 | 576.00 | -0.17% | 50,400 |
| Oct 5, 2026 | 580.00 | 580.00 | 571.00 | 577.00 | 577.00 | -0.52% | 146,400 |
| Oct 2, 2026 | 588.00 | 589.00 | 575.00 | 580.00 | 580.00 | -1.69% | 176,800 |
| Oct 1, 2026 | 597.00 | 597.00 | 590.00 | 590.00 | 590.00 | -1.67% | 84,800 |
| Sep 30, 2026 | 593.00 | 600.00 | 592.00 | 600.00 | 600.00 | 0.50% | 30,400 |
| Sep 29, 2026 | 594.00 | 597.00 | 587.00 | 597.00 | 597.00 | 0.67% | 190,200 |
| Sep 28, 2026 | 601.00 | 602.00 | 593.00 | 593.00 | 593.00 | -1.00% | 91,500 |
| Sep 25, 2026 | 597.00 | 601.00 | 596.00 | 599.00 | 599.00 | - | 63,700 |
| Sep 24, 2026 | 598.00 | 606.00 | 596.00 | 599.00 | 599.00 | 0.34% | 114,800 |
| Sep 18, 2026 | 603.00 | 603.00 | 596.00 | 597.00 | 597.00 | -1.00% | 78,100 |
| Sep 17, 2026 | 599.00 | 607.00 | 599.00 | 603.00 | 603.00 | 1.17% | 103,800 |
| Sep 16, 2026 | 597.00 | 600.00 | 594.00 | 596.00 | 596.00 | - | 48,500 |
| Sep 15, 2026 | 595.00 | 598.00 | 592.00 | 596.00 | 596.00 | - | 32,200 |
| Sep 14, 2026 | 584.00 | 598.00 | 583.00 | 596.00 | 596.00 | 1.36% | 51,500 |
| Sep 11, 2026 | 591.00 | 595.00 | 585.00 | 588.00 | 588.00 | -1.51% | 98,700 |
| Sep 10, 2026 | 595.00 | 597.00 | 590.00 | 597.00 | 597.00 | 0.34% | 55,100 |
| Sep 9, 2026 | 601.00 | 604.00 | 593.00 | 595.00 | 595.00 | -1.16% | 157,500 |
| Sep 8, 2026 | 605.00 | 610.00 | 599.00 | 602.00 | 602.00 | -0.66% | 106,400 |
| Sep 7, 2026 | 605.00 | 607.00 | 603.00 | 606.00 | 606.00 | 0.33% | 31,700 |
| Sep 4, 2026 | 602.00 | 607.00 | 600.00 | 604.00 | 604.00 | 0.33% | 78,100 |
| Sep 3, 2026 | 605.00 | 609.00 | 602.00 | 602.00 | 602.00 | -0.33% | 78,600 |
| Sep 2, 2026 | 613.00 | 614.00 | 603.00 | 604.00 | 604.00 | -2.11% | 83,100 |
| Sep 1, 2026 | 621.00 | 626.00 | 611.00 | 617.00 | 617.00 | -1.12% | 147,500 |
| Aug 31, 2026 | 607.00 | 624.00 | 605.00 | 624.00 | 624.00 | 2.30% | 162,800 |
| Aug 28, 2026 | 607.00 | 610.00 | 603.00 | 610.00 | 610.00 | - | 58,700 |
| Aug 27, 2026 | 615.00 | 618.00 | 606.00 | 610.00 | 610.00 | -1.29% | 84,500 |
| Aug 26, 2026 | 614.00 | 624.00 | 614.00 | 618.00 | 618.00 | 0.98% | 102,600 |
| Aug 25, 2026 | 611.00 | 617.00 | 605.00 | 612.00 | 612.00 | -0.49% | 85,600 |
| Aug 24, 2026 | 607.00 | 623.00 | 606.00 | 615.00 | 615.00 | 1.82% | 139,700 |
| Aug 21, 2026 | 601.00 | 604.00 | 599.00 | 604.00 | 604.00 | 0.50% | 62,800 |
| Aug 20, 2026 | 590.00 | 601.00 | 588.00 | 601.00 | 601.00 | 2.39% | 105,700 |
| Aug 19, 2026 | 595.00 | 595.00 | 581.00 | 587.00 | 587.00 | -1.68% | 206,200 |
| Aug 18, 2026 | 602.00 | 607.00 | 593.00 | 597.00 | 597.00 | -0.67% | 148,400 |