TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 657.00
-1.00 (-0.15%)
Apr 17, 2026, 3:30 PM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 663.00 | 672.00 | 659.00 | 672.00 | 672.00 | 2.44% | 102,200 |
| Mar 17, 2026 | 654.00 | 663.00 | 654.00 | 656.00 | 656.00 | 0.61% | 87,900 |
| Mar 16, 2026 | 656.00 | 658.00 | 649.00 | 652.00 | 652.00 | -0.61% | 137,500 |
| Mar 13, 2026 | 660.00 | 669.00 | 653.00 | 656.00 | 656.00 | -1.94% | 141,000 |
| Mar 12, 2026 | 674.00 | 674.00 | 663.00 | 669.00 | 669.00 | -1.33% | 176,600 |
| Mar 11, 2026 | 683.00 | 686.00 | 677.00 | 678.00 | 678.00 | -0.73% | 134,700 |
| Mar 10, 2026 | 671.00 | 686.00 | 670.00 | 683.00 | 683.00 | 3.33% | 182,300 |
| Mar 9, 2026 | 665.00 | 670.00 | 649.00 | 661.00 | 661.00 | -4.89% | 449,400 |
| 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 |