TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 594.00
+6.00 (1.02%)
Aug 6, 2026, 11:30 AM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 590.00 | 594.00 | 586.00 | 588.00 | 588.00 | 0.34% | 61,200 |
| Aug 4, 2026 | 591.00 | 595.00 | 586.00 | 586.00 | 586.00 | -1.01% | 84,200 |
| Aug 3, 2026 | 606.00 | 606.00 | 590.00 | 592.00 | 592.00 | -2.63% | 130,200 |
| Jul 31, 2026 | 608.00 | 611.00 | 603.00 | 608.00 | 608.00 | -0.16% | 68,700 |
| Jul 30, 2026 | 595.00 | 610.00 | 589.00 | 609.00 | 609.00 | 1.50% | 128,700 |
| Jul 29, 2026 | 596.00 | 603.00 | 594.00 | 600.00 | 600.00 | - | 50,200 |
| Jul 28, 2026 | 597.00 | 602.00 | 595.00 | 600.00 | 600.00 | -0.50% | 89,300 |
| Jul 27, 2026 | 597.00 | 603.00 | 596.00 | 603.00 | 603.00 | 1.01% | 55,300 |
| Jul 24, 2026 | 597.00 | 598.00 | 591.00 | 597.00 | 597.00 | - | 74,200 |
| Jul 23, 2026 | 607.00 | 607.00 | 595.00 | 597.00 | 597.00 | -1.16% | 83,700 |
| Jul 22, 2026 | 608.00 | 610.00 | 601.00 | 604.00 | 604.00 | - | 76,300 |
| Jul 21, 2026 | 599.00 | 606.00 | 596.00 | 604.00 | 604.00 | 1.85% | 48,300 |
| Jul 17, 2026 | 596.00 | 600.00 | 586.00 | 593.00 | 593.00 | -0.50% | 124,400 |
| Jul 16, 2026 | 600.00 | 607.00 | 594.00 | 596.00 | 596.00 | -0.83% | 90,400 |
| Jul 15, 2026 | 605.00 | 607.00 | 600.00 | 601.00 | 601.00 | -0.83% | 51,600 |
| Jul 14, 2026 | 602.00 | 608.00 | 600.00 | 606.00 | 606.00 | 0.66% | 42,700 |
| Jul 13, 2026 | 614.00 | 615.00 | 600.00 | 602.00 | 602.00 | -2.27% | 77,400 |
| Jul 10, 2026 | 612.00 | 616.00 | 611.00 | 616.00 | 616.00 | 0.65% | 16,800 |
| Jul 9, 2026 | 609.00 | 618.00 | 602.00 | 612.00 | 612.00 | -0.16% | 63,500 |
| Jul 8, 2026 | 618.00 | 620.00 | 609.00 | 613.00 | 613.00 | -0.81% | 103,100 |
| Jul 7, 2026 | 620.00 | 628.00 | 616.00 | 618.00 | 618.00 | -0.32% | 76,400 |
| Jul 6, 2026 | 613.00 | 625.00 | 613.00 | 620.00 | 620.00 | 2.31% | 117,200 |
| Jul 3, 2026 | 612.00 | 613.00 | 602.00 | 606.00 | 606.00 | - | 64,100 |
| Jul 2, 2026 | 600.00 | 609.00 | 599.00 | 606.00 | 606.00 | 2.02% | 89,100 |
| Jul 1, 2026 | 600.00 | 602.00 | 592.00 | 594.00 | 594.00 | -1.98% | 133,700 |
| Jun 30, 2026 | 609.00 | 609.00 | 599.00 | 606.00 | 606.00 | 0.66% | 149,200 |
| Jun 29, 2026 | 612.00 | 617.00 | 600.00 | 602.00 | 602.00 | -0.50% | 246,000 |
| Jun 26, 2026 | 617.00 | 623.00 | 610.00 | 612.00 | 605.00 | -0.65% | 768,800 |
| Jun 25, 2026 | 621.00 | 625.00 | 610.00 | 616.00 | 608.95 | 0.82% | 232,700 |
| Jun 24, 2026 | 601.00 | 613.00 | 601.00 | 611.00 | 604.01 | 2.69% | 183,600 |
| Jun 23, 2026 | 599.00 | 599.00 | 592.00 | 595.00 | 588.19 | -0.67% | 88,600 |
| Jun 22, 2026 | 593.00 | 600.00 | 587.00 | 599.00 | 592.15 | 0.50% | 114,500 |
| Jun 19, 2026 | 598.00 | 598.00 | 589.00 | 596.00 | 589.18 | 0.85% | 53,300 |
| Jun 18, 2026 | 598.00 | 600.00 | 588.00 | 591.00 | 584.24 | - | 86,700 |
| Jun 17, 2026 | 597.00 | 603.00 | 590.00 | 591.00 | 584.24 | -0.84% | 81,200 |
| Jun 16, 2026 | 599.00 | 602.00 | 587.00 | 596.00 | 589.18 | -1.00% | 133,000 |
| Jun 15, 2026 | 594.00 | 602.00 | 590.00 | 602.00 | 595.11 | 2.91% | 121,800 |
| Jun 12, 2026 | 579.00 | 586.00 | 577.00 | 585.00 | 578.31 | 1.56% | 74,600 |
| Jun 11, 2026 | 578.00 | 578.00 | 563.00 | 576.00 | 569.41 | -0.52% | 147,100 |
| Jun 10, 2026 | 574.00 | 588.00 | 571.00 | 579.00 | 572.38 | 2.48% | 162,700 |
| Jun 9, 2026 | 574.00 | 577.00 | 564.00 | 565.00 | 558.54 | -0.35% | 66,000 |
| Jun 8, 2026 | 563.00 | 571.00 | 558.00 | 567.00 | 560.51 | -1.05% | 130,600 |
| Jun 5, 2026 | 562.00 | 579.00 | 559.00 | 573.00 | 566.45 | 2.50% | 135,200 |
| Jun 4, 2026 | 557.00 | 562.00 | 556.00 | 559.00 | 552.61 | -0.71% | 53,900 |
| Jun 3, 2026 | 560.00 | 566.00 | 551.00 | 563.00 | 556.56 | 0.90% | 101,000 |
| Jun 2, 2026 | 568.00 | 568.00 | 556.00 | 558.00 | 551.62 | -2.28% | 130,000 |
| Jun 1, 2026 | 590.00 | 590.00 | 569.00 | 571.00 | 564.47 | -2.89% | 217,100 |
| May 29, 2026 | 591.00 | 597.00 | 588.00 | 588.00 | 581.27 | - | 51,400 |
| May 28, 2026 | 593.00 | 593.00 | 583.00 | 588.00 | 581.27 | -0.17% | 86,100 |
| May 27, 2026 | 585.00 | 591.00 | 580.00 | 589.00 | 582.26 | 0.68% | 56,800 |