Tsuruha Holdings Inc. (TYO:3391)
Japan · Delayed Price · Currency is JPY 1,971.50
+20.00 (1.02%)
May 29, 2026, 3:30 PM JST
Tsuruha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,951.50 | 1,999.00 | 1,940.00 | 1,991.00 | - | 2.02% | 1,724,900 |
| May 28, 2026 | 1,930.00 | 1,987.50 | 1,925.50 | 1,951.50 | 1,951.50 | 2.49% | 3,389,700 |
| May 27, 2026 | 1,905.00 | 1,920.00 | 1,889.00 | 1,904.00 | 1,904.00 | -1.14% | 2,934,400 |
| May 26, 2026 | 1,918.50 | 1,949.00 | 1,890.50 | 1,926.00 | 1,926.00 | -0.85% | 3,500,100 |
| May 25, 2026 | 2,049.00 | 2,058.00 | 1,933.50 | 1,942.50 | 1,942.50 | -6.95% | 3,835,700 |
| May 22, 2026 | 2,053.00 | 2,094.00 | 2,042.00 | 2,087.50 | 2,087.50 | -1.86% | 2,224,900 |
| May 21, 2026 | 2,103.00 | 2,137.00 | 2,084.00 | 2,127.00 | 2,127.00 | 2.11% | 2,284,500 |
| May 20, 2026 | 2,123.50 | 2,147.00 | 2,046.00 | 2,083.00 | 2,083.00 | -0.38% | 2,008,800 |
| May 19, 2026 | 2,075.00 | 2,091.00 | 2,014.50 | 2,091.00 | 2,091.00 | 2.95% | 3,076,000 |
| May 18, 2026 | 2,106.50 | 2,115.00 | 2,022.00 | 2,031.00 | 2,031.00 | -3.58% | 1,888,300 |
| May 15, 2026 | 2,001.00 | 2,106.50 | 1,999.00 | 2,106.50 | 2,106.50 | 4.72% | 3,002,300 |
| May 14, 2026 | 2,068.50 | 2,076.00 | 1,993.00 | 2,011.50 | 2,011.50 | -2.52% | 2,303,200 |
| May 13, 2026 | 2,054.00 | 2,104.50 | 2,050.00 | 2,063.50 | 2,063.50 | 1.53% | 2,586,000 |
| May 12, 2026 | 2,032.00 | 2,064.00 | 2,028.50 | 2,032.50 | 2,032.50 | -0.32% | 1,693,300 |
| May 11, 2026 | 2,050.00 | 2,072.00 | 2,030.50 | 2,039.00 | 2,039.00 | -0.44% | 1,832,100 |
| May 8, 2026 | 2,068.00 | 2,078.00 | 2,032.50 | 2,048.00 | 2,048.00 | -1.49% | 2,199,600 |
| May 7, 2026 | 2,091.00 | 2,119.50 | 2,072.00 | 2,079.00 | 2,079.00 | 0.43% | 2,658,200 |
| May 1, 2026 | 2,086.00 | 2,086.50 | 2,061.00 | 2,070.00 | 2,070.00 | 0.58% | 1,169,800 |
| Apr 30, 2026 | 2,122.50 | 2,130.50 | 2,043.00 | 2,058.00 | 2,058.00 | -4.35% | 2,511,300 |
| Apr 28, 2026 | 2,126.00 | 2,159.50 | 2,116.00 | 2,151.50 | 2,151.50 | 1.70% | 2,261,400 |
| Apr 27, 2026 | 2,098.00 | 2,136.00 | 2,070.50 | 2,115.50 | 2,115.50 | 3.12% | 2,578,000 |
| Apr 24, 2026 | 2,071.50 | 2,075.00 | 2,031.50 | 2,051.50 | 2,051.50 | -1.13% | 1,495,200 |
| Apr 23, 2026 | 2,088.50 | 2,108.50 | 2,050.00 | 2,075.00 | 2,075.00 | 0.70% | 2,063,100 |
| Apr 22, 2026 | 2,040.00 | 2,098.50 | 2,030.00 | 2,060.50 | 2,060.50 | 1.80% | 2,231,900 |
| Apr 21, 2026 | 2,040.00 | 2,050.00 | 2,015.00 | 2,024.00 | 2,024.00 | -1.32% | 2,218,800 |
| Apr 20, 2026 | 2,077.50 | 2,082.00 | 2,026.50 | 2,051.00 | 2,051.00 | -0.46% | 1,883,800 |
| Apr 17, 2026 | 2,036.00 | 2,077.50 | 2,026.00 | 2,060.50 | 2,060.50 | 1.75% | 3,005,600 |
| Apr 16, 2026 | 2,050.50 | 2,093.50 | 2,017.00 | 2,025.00 | 2,025.00 | -0.64% | 3,076,400 |
| Apr 15, 2026 | 2,016.00 | 2,079.50 | 2,012.50 | 2,038.00 | 2,038.00 | 0.74% | 3,175,900 |
| Apr 14, 2026 | 2,118.00 | 2,118.00 | 2,010.00 | 2,023.00 | 2,023.00 | -5.11% | 4,010,900 |
| Apr 13, 2026 | 2,194.00 | 2,215.00 | 2,131.00 | 2,132.00 | 2,132.00 | -2.09% | 4,710,200 |
| Apr 10, 2026 | 2,269.50 | 2,285.00 | 2,150.50 | 2,177.50 | 2,177.50 | -3.22% | 5,184,400 |
| Apr 9, 2026 | 2,532.50 | 2,550.00 | 2,241.00 | 2,250.00 | 2,250.00 | -9.62% | 4,563,000 |
| Apr 8, 2026 | 2,561.50 | 2,562.00 | 2,480.50 | 2,489.50 | 2,489.50 | -0.90% | 1,665,200 |
| Apr 7, 2026 | 2,523.50 | 2,544.50 | 2,496.50 | 2,512.00 | 2,512.00 | -0.51% | 811,900 |
| Apr 6, 2026 | 2,503.50 | 2,545.00 | 2,491.50 | 2,525.00 | 2,525.00 | 0.76% | 780,300 |
| Apr 3, 2026 | 2,486.50 | 2,541.50 | 2,475.00 | 2,506.00 | 2,506.00 | 1.46% | 987,100 |
| Apr 2, 2026 | 2,520.50 | 2,545.50 | 2,470.00 | 2,470.00 | 2,470.00 | -2.58% | 1,032,800 |
| Apr 1, 2026 | 2,500.50 | 2,546.00 | 2,484.00 | 2,535.50 | 2,535.50 | 2.22% | 1,133,000 |
| Mar 31, 2026 | 2,500.00 | 2,504.50 | 2,470.50 | 2,480.50 | 2,480.50 | -0.22% | 1,283,400 |
| Mar 30, 2026 | 2,496.00 | 2,526.00 | 2,468.50 | 2,486.00 | 2,486.00 | -1.66% | 1,833,700 |
| Mar 27, 2026 | 2,480.00 | 2,535.50 | 2,471.50 | 2,528.00 | 2,528.00 | 2.24% | 1,766,000 |
| Mar 26, 2026 | 2,449.00 | 2,484.50 | 2,410.00 | 2,472.50 | 2,472.50 | 0.96% | 1,424,700 |
| Mar 25, 2026 | 2,418.00 | 2,451.50 | 2,391.00 | 2,449.00 | 2,449.00 | 3.25% | 1,819,100 |
| Mar 24, 2026 | 2,397.50 | 2,405.50 | 2,372.00 | 2,372.00 | 2,372.00 | 1.04% | 1,166,400 |
| Mar 23, 2026 | 2,339.50 | 2,375.00 | 2,332.50 | 2,347.50 | 2,347.50 | 0.34% | 1,646,600 |
| Mar 19, 2026 | 2,349.00 | 2,375.50 | 2,327.00 | 2,339.50 | 2,339.50 | -3.66% | 4,335,900 |
| Mar 18, 2026 | 2,346.00 | 2,428.50 | 2,345.00 | 2,428.50 | 2,428.50 | 3.78% | 1,549,500 |
| Mar 17, 2026 | 2,321.00 | 2,372.00 | 2,318.50 | 2,340.00 | 2,340.00 | 0.56% | 1,381,100 |
| Mar 16, 2026 | 2,269.00 | 2,346.50 | 2,259.00 | 2,327.00 | 2,327.00 | 2.90% | 2,151,600 |