Tsuruha Holdings Inc. (TYO:3391)
Japan · Delayed Price · Currency is JPY 2,061.00
-35.00 (-1.67%)
Oct 2, 2026, 3:30 PM JST
Tsuruha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,390.00 | 2,431.50 | 2,379.50 | 2,412.50 | 2,388.23 | 0.98% | 973,900 |
| Aug 6, 2026 | 2,398.00 | 2,401.50 | 2,356.00 | 2,389.00 | 2,364.97 | 1.21% | 934,900 |
| Aug 5, 2026 | 2,355.50 | 2,394.50 | 2,335.00 | 2,360.50 | 2,336.76 | -1.15% | 924,300 |
| Aug 4, 2026 | 2,423.50 | 2,429.50 | 2,374.00 | 2,388.00 | 2,363.98 | -1.40% | 1,317,800 |
| Aug 3, 2026 | 2,437.50 | 2,448.00 | 2,353.50 | 2,422.00 | 2,397.64 | -0.08% | 1,161,500 |
| Jul 31, 2026 | 2,438.00 | 2,478.50 | 2,418.00 | 2,424.00 | 2,399.62 | -5.15% | 1,735,500 |
| Jul 30, 2026 | 2,600.00 | 2,605.00 | 2,509.00 | 2,555.50 | 2,529.80 | -1.26% | 1,446,500 |
| Jul 29, 2026 | 2,520.00 | 2,632.00 | 2,505.00 | 2,588.00 | 2,561.97 | 3.17% | 2,336,900 |
| Jul 28, 2026 | 2,500.00 | 2,511.50 | 2,470.00 | 2,508.50 | 2,483.27 | 1.19% | 1,397,100 |
| Jul 27, 2026 | 2,402.00 | 2,479.00 | 2,392.50 | 2,479.00 | 2,454.06 | 3.25% | 1,351,500 |
| Jul 24, 2026 | 2,332.00 | 2,401.00 | 2,330.00 | 2,401.00 | 2,376.85 | 1.52% | 1,312,800 |
| Jul 23, 2026 | 2,335.00 | 2,385.00 | 2,330.50 | 2,365.00 | 2,341.21 | -0.48% | 1,330,600 |
| Jul 22, 2026 | 2,364.00 | 2,376.50 | 2,319.50 | 2,376.50 | 2,352.60 | -0.17% | 1,438,900 |
| Jul 21, 2026 | 2,398.00 | 2,428.50 | 2,359.00 | 2,380.50 | 2,356.56 | -0.02% | 1,505,600 |