Tsuruha Holdings Inc. (TYO:3391)
Japan · Delayed Price · Currency is JPY 2,048.00
-31.00 (-1.49%)
May 8, 2026, 3:30 PM JST
Tsuruha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 2,231.00 | 2,263.50 | 2,217.00 | 2,261.50 | 2,261.50 | 2.75% | 2,096,300 |
| Mar 12, 2026 | 2,220.50 | 2,238.00 | 2,184.00 | 2,201.00 | 2,201.00 | -1.85% | 1,557,400 |
| Mar 11, 2026 | 2,285.00 | 2,296.50 | 2,242.50 | 2,242.50 | 2,242.50 | -1.12% | 1,098,800 |
| Mar 10, 2026 | 2,281.50 | 2,302.00 | 2,247.50 | 2,268.00 | 2,268.00 | -0.18% | 1,757,500 |
| Mar 9, 2026 | 2,208.00 | 2,272.00 | 2,174.00 | 2,272.00 | 2,272.00 | -0.02% | 2,699,600 |
| Mar 6, 2026 | 2,297.00 | 2,300.00 | 2,251.00 | 2,272.50 | 2,272.50 | -2.05% | 1,975,300 |
| Mar 5, 2026 | 2,490.00 | 2,495.50 | 2,320.00 | 2,320.00 | 2,320.00 | -4.92% | 2,490,200 |
| Mar 4, 2026 | 2,451.00 | 2,464.50 | 2,426.50 | 2,440.00 | 2,440.00 | -2.92% | 1,637,400 |
| Mar 3, 2026 | 2,572.00 | 2,579.00 | 2,489.50 | 2,513.50 | 2,513.50 | -2.67% | 1,711,400 |
| Mar 2, 2026 | 2,623.00 | 2,644.50 | 2,565.50 | 2,582.50 | 2,582.50 | -1.62% | 1,439,400 |
| Feb 27, 2026 | 2,621.00 | 2,627.00 | 2,568.50 | 2,625.00 | 2,625.00 | 0.94% | 4,405,700 |
| Feb 26, 2026 | 2,723.00 | 2,723.00 | 2,600.50 | 2,600.50 | 2,600.50 | -4.57% | 2,448,300 |
| Feb 25, 2026 | 2,741.00 | 2,745.50 | 2,712.00 | 2,725.00 | 2,702.00 | 1.08% | 2,333,100 |
| Feb 24, 2026 | 2,684.00 | 2,719.50 | 2,661.50 | 2,696.00 | 2,673.24 | 1.51% | 2,202,900 |
| Feb 20, 2026 | 2,730.00 | 2,739.00 | 2,656.00 | 2,656.00 | 2,633.58 | -3.59% | 1,528,100 |