Tsuruha Holdings Inc. (TYO:3391)
Japan · Delayed Price · Currency is JPY 2,424.00
-131.50 (-5.15%)
Jul 31, 2026, 3:30 PM JST
Tsuruha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,438.00 | 2,478.50 | 2,418.00 | 2,424.00 | 2,424.00 | -5.15% | 1,735,500 |
| Jul 30, 2026 | 2,600.00 | 2,605.00 | 2,509.00 | 2,555.50 | 2,555.50 | -1.26% | 1,446,500 |
| Jul 29, 2026 | 2,520.00 | 2,632.00 | 2,505.00 | 2,588.00 | 2,588.00 | 3.17% | 2,336,900 |
| Jul 28, 2026 | 2,500.00 | 2,511.50 | 2,470.00 | 2,508.50 | 2,508.50 | 1.19% | 1,397,100 |
| Jul 27, 2026 | 2,402.00 | 2,479.00 | 2,392.50 | 2,479.00 | 2,479.00 | 3.25% | 1,351,500 |
| Jul 24, 2026 | 2,332.00 | 2,401.00 | 2,330.00 | 2,401.00 | 2,401.00 | 1.52% | 1,312,800 |
| Jul 23, 2026 | 2,335.00 | 2,385.00 | 2,330.50 | 2,365.00 | 2,365.00 | -0.48% | 1,330,600 |
| Jul 22, 2026 | 2,364.00 | 2,376.50 | 2,319.50 | 2,376.50 | 2,376.50 | -0.17% | 1,438,900 |
| Jul 21, 2026 | 2,398.00 | 2,428.50 | 2,359.00 | 2,380.50 | 2,380.50 | -0.02% | 1,505,600 |
| Jul 17, 2026 | 2,370.50 | 2,398.50 | 2,353.00 | 2,381.00 | 2,381.00 | 1.19% | 1,383,900 |
| Jul 16, 2026 | 2,364.00 | 2,383.50 | 2,323.50 | 2,353.00 | 2,353.00 | 1.69% | 1,602,900 |
| Jul 15, 2026 | 2,352.00 | 2,361.00 | 2,294.50 | 2,314.00 | 2,314.00 | -1.97% | 1,638,400 |
| Jul 14, 2026 | 2,301.00 | 2,409.50 | 2,299.00 | 2,360.50 | 2,360.50 | 3.08% | 2,271,700 |
| Jul 13, 2026 | 2,273.00 | 2,300.00 | 2,254.00 | 2,290.00 | 2,290.00 | 1.46% | 2,468,000 |
| Jul 10, 2026 | 2,305.00 | 2,318.50 | 2,257.00 | 2,257.00 | 2,257.00 | -4.38% | 2,978,400 |
| Jul 9, 2026 | 2,384.00 | 2,408.50 | 2,310.00 | 2,360.50 | 2,360.50 | 2.88% | 7,254,600 |
| Jul 8, 2026 | 2,300.00 | 2,312.50 | 2,250.50 | 2,294.50 | 2,294.50 | -0.58% | 2,420,500 |
| Jul 7, 2026 | 2,255.00 | 2,314.50 | 2,229.00 | 2,308.00 | 2,308.00 | 2.33% | 2,558,400 |
| Jul 6, 2026 | 2,199.00 | 2,257.00 | 2,176.00 | 2,255.50 | 2,255.50 | 5.74% | 2,212,200 |
| Jul 3, 2026 | 2,153.00 | 2,173.00 | 2,123.50 | 2,133.00 | 2,133.00 | 1.38% | 1,792,300 |
| Jul 2, 2026 | 2,059.00 | 2,113.00 | 2,036.00 | 2,104.00 | 2,104.00 | 4.31% | 1,952,800 |
| Jul 1, 2026 | 2,041.50 | 2,046.50 | 2,003.00 | 2,017.00 | 2,017.00 | -1.99% | 1,411,100 |
| Jun 30, 2026 | 2,088.00 | 2,093.50 | 2,040.00 | 2,058.00 | 2,058.00 | -1.67% | 1,630,900 |
| Jun 29, 2026 | 2,021.50 | 2,099.50 | 2,009.00 | 2,093.00 | 2,093.00 | 4.70% | 2,025,600 |
| Jun 26, 2026 | 2,010.00 | 2,014.50 | 1,980.00 | 1,999.00 | 1,999.00 | 0.15% | 1,156,400 |
| Jun 25, 2026 | 2,031.00 | 2,043.00 | 1,990.50 | 1,996.00 | 1,996.00 | -0.92% | 1,837,300 |
| Jun 24, 2026 | 2,006.00 | 2,040.50 | 1,986.50 | 2,014.50 | 2,014.50 | 1.23% | 1,716,100 |
| Jun 23, 2026 | 1,950.00 | 1,999.50 | 1,944.00 | 1,990.00 | 1,990.00 | 0.91% | 1,609,600 |
| Jun 22, 2026 | 1,970.00 | 1,982.00 | 1,943.50 | 1,972.00 | 1,972.00 | -0.03% | 1,659,900 |
| Jun 19, 2026 | 2,005.50 | 2,010.00 | 1,963.00 | 1,972.50 | 1,972.50 | -2.69% | 1,985,600 |
| Jun 18, 2026 | 2,005.00 | 2,030.50 | 1,983.50 | 2,027.00 | 2,027.00 | 0.57% | 1,572,400 |
| Jun 17, 2026 | 2,030.50 | 2,070.00 | 2,015.50 | 2,015.50 | 2,015.50 | -0.32% | 946,500 |
| Jun 16, 2026 | 2,035.00 | 2,046.50 | 2,012.00 | 2,022.00 | 2,022.00 | -1.96% | 1,714,500 |
| Jun 15, 2026 | 2,065.00 | 2,079.00 | 2,049.00 | 2,062.50 | 2,062.50 | -0.79% | 903,200 |
| Jun 12, 2026 | 2,093.00 | 2,109.50 | 2,064.50 | 2,079.00 | 2,079.00 | -1.40% | 1,318,700 |
| Jun 11, 2026 | 2,116.00 | 2,135.00 | 2,091.00 | 2,108.50 | 2,108.50 | 0.31% | 1,331,000 |
| Jun 10, 2026 | 2,098.00 | 2,109.50 | 2,070.00 | 2,102.00 | 2,102.00 | 2.34% | 1,324,400 |
| Jun 9, 2026 | 2,051.00 | 2,064.50 | 2,026.50 | 2,054.00 | 2,054.00 | 0.05% | 1,199,600 |
| Jun 8, 2026 | 2,005.00 | 2,053.00 | 2,000.00 | 2,053.00 | 2,053.00 | 3.35% | 1,812,400 |
| Jun 5, 2026 | 1,965.50 | 2,009.50 | 1,965.50 | 1,986.50 | 1,986.50 | 1.20% | 1,473,100 |
| Jun 4, 2026 | 1,997.00 | 2,019.00 | 1,945.00 | 1,963.00 | 1,963.00 | -0.48% | 1,748,200 |
| Jun 3, 2026 | 1,938.50 | 1,979.50 | 1,924.00 | 1,972.50 | 1,972.50 | 0.92% | 1,895,100 |
| Jun 2, 2026 | 1,901.00 | 1,966.00 | 1,892.50 | 1,954.50 | 1,954.50 | 0.44% | 2,446,000 |
| Jun 1, 2026 | 1,955.50 | 1,956.00 | 1,899.00 | 1,946.00 | 1,946.00 | -1.29% | 2,004,600 |
| May 29, 2026 | 1,951.50 | 1,999.00 | 1,940.00 | 1,971.50 | 1,971.50 | 1.02% | 16,913,700 |
| 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 |