TSUKADA GLOBAL HOLDINGS Inc. (TYO:2418)
Japan · Delayed Price · Currency is JPY 610.00
-8.00 (-1.29%)
Aug 27, 2026, 3:30 PM JST
TSUKADA GLOBAL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 599.00 | 609.00 | 596.00 | 601.00 | 601.00 | 0.50% | 203,000 |
| Aug 14, 2026 | 601.00 | 605.00 | 595.00 | 598.00 | 598.00 | -0.50% | 171,300 |
| Aug 13, 2026 | 613.00 | 614.00 | 598.00 | 601.00 | 601.00 | -0.99% | 199,300 |
| Aug 12, 2026 | 589.00 | 615.00 | 586.00 | 607.00 | 607.00 | -1.94% | 721,800 |
| Aug 10, 2026 | 600.00 | 619.00 | 596.00 | 619.00 | 619.00 | 3.34% | 298,200 |
| Aug 7, 2026 | 596.00 | 600.00 | 593.00 | 599.00 | 599.00 | 1.35% | 79,000 |
| Aug 6, 2026 | 591.00 | 596.00 | 587.00 | 591.00 | 591.00 | 0.51% | 90,100 |
| 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 |