Tsuruha Holdings Inc. (TYO:3391)
Japan · Delayed Price · Currency is JPY 2,226.50
+44.00 (2.02%)
Oct 23, 2026, 3:30 PM JST
Tsuruha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,250.00 | 2,290.00 | 2,216.00 | 2,226.50 | 2,226.50 | 2.02% | 2,099,700 |
| Oct 22, 2026 | 2,198.50 | 2,222.50 | 2,172.00 | 2,182.50 | 2,182.50 | -0.14% | 1,865,800 |
| Oct 21, 2026 | 2,236.50 | 2,249.50 | 2,184.50 | 2,185.50 | 2,185.50 | -3.23% | 2,098,900 |
| Oct 20, 2026 | 2,221.50 | 2,258.50 | 2,214.00 | 2,258.50 | 2,258.50 | 1.67% | 1,606,800 |
| Oct 19, 2026 | 2,234.00 | 2,239.00 | 2,193.00 | 2,221.50 | 2,221.50 | 0.66% | 1,934,500 |
| Oct 16, 2026 | 2,167.50 | 2,207.00 | 2,150.00 | 2,207.00 | 2,207.00 | 1.47% | 2,148,600 |
| Oct 15, 2026 | 2,126.50 | 2,175.00 | 2,107.50 | 2,175.00 | 2,175.00 | 3.35% | 2,513,600 |
| Oct 14, 2026 | 2,115.00 | 2,125.00 | 2,068.50 | 2,104.50 | 2,104.50 | -0.52% | 2,616,500 |
| Oct 13, 2026 | 2,121.50 | 2,130.50 | 2,085.00 | 2,115.50 | 2,115.50 | -0.38% | 2,205,700 |
| Oct 9, 2026 | 2,150.00 | 2,154.50 | 2,085.50 | 2,123.50 | 2,123.50 | -0.40% | 2,513,400 |
| Oct 8, 2026 | 2,150.00 | 2,201.00 | 2,079.00 | 2,132.00 | 2,132.00 | 2.25% | 5,413,100 |
| Oct 7, 2026 | 2,144.50 | 2,168.50 | 2,085.00 | 2,085.00 | 2,085.00 | -1.86% | 2,465,000 |
| Oct 6, 2026 | 2,124.50 | 2,139.00 | 2,103.00 | 2,124.50 | 2,124.50 | -0.19% | 1,715,700 |
| Oct 5, 2026 | 2,050.00 | 2,142.50 | 2,046.00 | 2,128.50 | 2,128.50 | 3.28% | 2,265,600 |
| Oct 2, 2026 | 2,081.00 | 2,088.50 | 2,056.50 | 2,061.00 | 2,061.00 | -1.67% | 1,771,900 |
| Oct 1, 2026 | 2,100.00 | 2,112.00 | 2,067.50 | 2,096.00 | 2,096.00 | -0.95% | 1,746,000 |
| Sep 30, 2026 | 2,096.50 | 2,126.50 | 2,078.50 | 2,116.00 | 2,116.00 | 0.09% | 1,704,100 |
| Sep 29, 2026 | 2,155.00 | 2,159.50 | 2,114.00 | 2,114.00 | 2,114.00 | -1.40% | 1,630,500 |
| Sep 28, 2026 | 2,170.50 | 2,189.50 | 2,126.00 | 2,144.00 | 2,144.00 | -1.06% | 1,872,900 |
| Sep 25, 2026 | 2,181.00 | 2,181.50 | 2,151.50 | 2,167.00 | 2,167.00 | 0.07% | 1,680,700 |
| Sep 24, 2026 | 2,120.00 | 2,185.50 | 2,115.00 | 2,165.50 | 2,165.50 | 0.19% | 2,108,300 |
| Sep 18, 2026 | 2,203.50 | 2,212.50 | 2,161.50 | 2,161.50 | 2,161.50 | -2.64% | 3,714,800 |
| Sep 17, 2026 | 2,217.50 | 2,244.00 | 2,212.50 | 2,220.00 | 2,220.00 | 0.50% | 1,203,200 |
| Sep 16, 2026 | 2,269.00 | 2,275.00 | 2,209.00 | 2,209.00 | 2,209.00 | -2.99% | 1,471,600 |
| Sep 15, 2026 | 2,334.00 | 2,341.00 | 2,272.00 | 2,277.00 | 2,277.00 | -0.31% | 1,334,400 |
| Sep 14, 2026 | 2,262.50 | 2,301.50 | 2,251.00 | 2,284.00 | 2,284.00 | 1.74% | 1,791,200 |
| Sep 11, 2026 | 2,265.00 | 2,278.00 | 2,235.50 | 2,245.00 | 2,245.00 | -1.47% | 1,388,500 |
| Sep 10, 2026 | 2,322.00 | 2,337.00 | 2,275.50 | 2,278.50 | 2,278.50 | -2.50% | 1,147,000 |
| Sep 9, 2026 | 2,358.50 | 2,380.00 | 2,313.50 | 2,337.00 | 2,337.00 | -0.17% | 1,771,000 |
| Sep 8, 2026 | 2,291.00 | 2,343.50 | 2,280.00 | 2,341.00 | 2,341.00 | 1.56% | 1,141,400 |
| Sep 7, 2026 | 2,347.00 | 2,348.00 | 2,305.00 | 2,305.00 | 2,305.00 | -0.58% | 1,367,200 |
| Sep 4, 2026 | 2,272.00 | 2,340.50 | 2,270.00 | 2,318.50 | 2,318.50 | 0.56% | 1,451,600 |
| Sep 3, 2026 | 2,266.00 | 2,313.50 | 2,263.50 | 2,305.50 | 2,305.50 | 3.46% | 1,581,400 |
| Sep 2, 2026 | 2,241.50 | 2,250.00 | 2,222.00 | 2,228.50 | 2,228.50 | -1.09% | 1,604,800 |
| Sep 1, 2026 | 2,290.00 | 2,339.00 | 2,250.00 | 2,253.00 | 2,253.00 | -2.43% | 2,624,400 |
| Aug 31, 2026 | 2,356.00 | 2,368.00 | 2,300.00 | 2,309.00 | 2,309.00 | -1.47% | 1,652,600 |
| Aug 28, 2026 | 2,342.00 | 2,357.00 | 2,315.50 | 2,343.50 | 2,343.50 | -0.47% | 1,377,300 |
| Aug 27, 2026 | 2,404.50 | 2,421.00 | 2,375.00 | 2,378.50 | 2,354.58 | -0.85% | 1,098,000 |
| Aug 26, 2026 | 2,380.00 | 2,439.00 | 2,380.00 | 2,399.00 | 2,374.87 | -0.15% | 1,060,100 |
| Aug 25, 2026 | 2,433.00 | 2,444.00 | 2,391.50 | 2,402.50 | 2,378.33 | -0.56% | 989,100 |
| Aug 24, 2026 | 2,420.00 | 2,431.50 | 2,397.00 | 2,416.00 | 2,391.70 | 0.48% | 816,500 |
| Aug 21, 2026 | 2,400.00 | 2,419.00 | 2,369.00 | 2,404.50 | 2,380.31 | 0.86% | 1,057,300 |
| Aug 20, 2026 | 2,410.00 | 2,428.50 | 2,371.00 | 2,384.00 | 2,360.02 | -0.06% | 1,078,500 |
| Aug 19, 2026 | 2,410.00 | 2,413.00 | 2,357.50 | 2,385.50 | 2,361.51 | 1.04% | 1,156,900 |
| Aug 18, 2026 | 2,361.50 | 2,376.50 | 2,332.50 | 2,361.00 | 2,337.25 | -0.42% | 1,020,300 |
| Aug 17, 2026 | 2,400.00 | 2,401.50 | 2,371.00 | 2,371.00 | 2,347.15 | -1.39% | 1,181,300 |
| Aug 14, 2026 | 2,390.50 | 2,422.00 | 2,380.00 | 2,404.50 | 2,380.31 | 0.59% | 1,350,700 |
| Aug 13, 2026 | 2,434.00 | 2,434.00 | 2,363.00 | 2,390.50 | 2,366.45 | -1.30% | 1,444,900 |
| Aug 12, 2026 | 2,433.50 | 2,436.50 | 2,392.00 | 2,422.00 | 2,397.64 | -0.06% | 987,700 |
| Aug 10, 2026 | 2,400.00 | 2,435.00 | 2,377.50 | 2,423.50 | 2,399.12 | 0.46% | 1,044,700 |