Tsuji Hongo IT Consulting Co.,Ltd. (TYO:476A)
Japan · Delayed Price · Currency is JPY 1,642.00
-8.00 (-0.48%)
At close: Apr 8, 2026
Tsuji Hongo IT Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,650.00 | 1,685.00 | 1,610.00 | 1,642.00 | 1,642.00 | -0.48% | 6,100 |
| Apr 7, 2026 | 1,628.00 | 1,650.00 | 1,628.00 | 1,650.00 | 1,650.00 | 0.98% | 900 |
| Apr 6, 2026 | 1,669.00 | 1,678.00 | 1,622.00 | 1,634.00 | 1,634.00 | -2.10% | 3,500 |
| Apr 3, 2026 | 1,650.00 | 1,669.00 | 1,650.00 | 1,669.00 | 1,669.00 | 1.95% | 1,400 |
| Apr 2, 2026 | 1,611.00 | 1,638.00 | 1,611.00 | 1,637.00 | 1,637.00 | 0.68% | 600 |
| Apr 1, 2026 | 1,642.00 | 1,642.00 | 1,621.00 | 1,626.00 | 1,626.00 | 0.31% | 3,800 |
| Mar 31, 2026 | 1,606.00 | 1,621.00 | 1,606.00 | 1,621.00 | 1,621.00 | 0.19% | 2,500 |
| Mar 30, 2026 | 1,620.00 | 1,641.00 | 1,594.00 | 1,618.00 | 1,618.00 | -0.25% | 5,500 |
| Mar 27, 2026 | 1,586.00 | 1,622.00 | 1,580.00 | 1,622.00 | 1,622.00 | 0.93% | 16,400 |
| Mar 26, 2026 | 1,622.00 | 1,622.00 | 1,602.00 | 1,607.00 | 1,607.00 | -2.43% | 3,600 |
| Mar 25, 2026 | 1,656.00 | 1,656.00 | 1,606.00 | 1,647.00 | 1,647.00 | 1.35% | 4,600 |
| Mar 24, 2026 | 1,622.00 | 1,625.00 | 1,588.00 | 1,625.00 | 1,625.00 | 0.18% | 4,100 |
| Mar 23, 2026 | 1,601.00 | 1,665.00 | 1,597.00 | 1,622.00 | 1,622.00 | -2.11% | 9,000 |
| Mar 19, 2026 | 1,691.00 | 1,700.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.01% | 10,300 |
| Mar 18, 2026 | 1,730.00 | 1,730.00 | 1,688.00 | 1,691.00 | 1,691.00 | - | 2,600 |
| Mar 17, 2026 | 1,745.00 | 1,745.00 | 1,683.00 | 1,691.00 | 1,691.00 | -1.97% | 1,500 |
| Mar 16, 2026 | 1,702.00 | 1,735.00 | 1,694.00 | 1,725.00 | 1,725.00 | -0.52% | 4,300 |
| Mar 13, 2026 | 1,736.00 | 1,736.00 | 1,700.00 | 1,734.00 | 1,734.00 | -2.36% | 5,000 |
| Mar 12, 2026 | 1,781.00 | 1,781.00 | 1,751.00 | 1,776.00 | 1,776.00 | - | 1,800 |
| Mar 11, 2026 | 1,775.00 | 1,784.00 | 1,741.00 | 1,776.00 | 1,776.00 | 0.62% | 16,100 |
| Mar 10, 2026 | 1,700.00 | 1,765.00 | 1,686.00 | 1,765.00 | 1,765.00 | 5.82% | 20,400 |
| Mar 9, 2026 | 1,663.00 | 1,687.00 | 1,616.00 | 1,668.00 | 1,668.00 | -1.71% | 3,800 |
| Mar 6, 2026 | 1,655.00 | 1,698.00 | 1,655.00 | 1,697.00 | 1,697.00 | 3.10% | 3,900 |
| Mar 5, 2026 | 1,670.00 | 1,685.00 | 1,633.00 | 1,646.00 | 1,646.00 | -0.12% | 4,100 |
| Mar 4, 2026 | 1,624.00 | 1,653.00 | 1,600.00 | 1,648.00 | 1,648.00 | 0.37% | 12,600 |
| Mar 3, 2026 | 1,692.00 | 1,692.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.97% | 4,700 |
| Mar 2, 2026 | 1,674.00 | 1,675.00 | 1,659.00 | 1,675.00 | 1,675.00 | -0.12% | 3,700 |
| Feb 27, 2026 | 1,678.00 | 1,689.00 | 1,669.00 | 1,677.00 | 1,677.00 | -0.71% | 9,800 |
| Feb 26, 2026 | 1,659.00 | 1,710.00 | 1,659.00 | 1,689.00 | 1,689.00 | 1.02% | 10,900 |
| Feb 25, 2026 | 1,643.00 | 1,673.00 | 1,632.00 | 1,672.00 | 1,672.00 | 2.51% | 9,500 |
| Feb 24, 2026 | 1,670.00 | 1,675.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.16% | 19,200 |
| Feb 20, 2026 | 1,680.00 | 1,693.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.77% | 7,800 |
| Feb 19, 2026 | 1,694.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.12% | 17,300 |
| Feb 18, 2026 | 1,725.00 | 1,745.00 | 1,693.00 | 1,699.00 | 1,699.00 | -2.19% | 23,200 |
| Feb 17, 2026 | 1,766.00 | 1,797.00 | 1,701.00 | 1,737.00 | 1,737.00 | -13.50% | 130,500 |
| Feb 16, 2026 | 2,052.00 | 2,071.00 | 1,979.00 | 2,008.00 | 2,008.00 | -2.05% | 41,900 |
| Feb 13, 2026 | 2,069.00 | 2,087.00 | 2,018.00 | 2,050.00 | 2,050.00 | -0.92% | 13,600 |
| Feb 12, 2026 | 2,086.00 | 2,098.00 | 2,069.00 | 2,069.00 | 2,069.00 | -1.90% | 6,200 |
| Feb 10, 2026 | 2,024.00 | 2,109.00 | 2,024.00 | 2,109.00 | 2,109.00 | 4.46% | 8,800 |
| Feb 9, 2026 | 2,061.00 | 2,061.00 | 2,013.00 | 2,019.00 | 2,019.00 | 0.20% | 18,600 |
| Feb 6, 2026 | 2,123.00 | 2,123.00 | 2,002.00 | 2,015.00 | 2,015.00 | -5.27% | 48,400 |
| Feb 5, 2026 | 2,140.00 | 2,153.00 | 2,100.00 | 2,127.00 | 2,127.00 | -0.42% | 16,400 |
| Feb 4, 2026 | 2,240.00 | 2,240.00 | 2,122.00 | 2,136.00 | 2,136.00 | -4.34% | 29,200 |
| Feb 3, 2026 | 2,312.00 | 2,312.00 | 2,233.00 | 2,233.00 | 2,233.00 | -2.06% | 12,700 |
| Feb 2, 2026 | 2,303.00 | 2,315.00 | 2,268.00 | 2,280.00 | 2,280.00 | -1.00% | 10,200 |
| Jan 30, 2026 | 2,323.00 | 2,349.00 | 2,303.00 | 2,303.00 | 2,303.00 | -1.37% | 6,300 |
| Jan 29, 2026 | 2,347.00 | 2,354.00 | 2,311.00 | 2,335.00 | 2,335.00 | 1.08% | 7,000 |
| Jan 28, 2026 | 2,347.00 | 2,365.00 | 2,310.00 | 2,310.00 | 2,310.00 | -0.52% | 10,800 |
| Jan 27, 2026 | 2,302.00 | 2,440.00 | 2,301.00 | 2,322.00 | 2,322.00 | 1.04% | 33,100 |
| Jan 26, 2026 | 2,259.00 | 2,298.00 | 2,259.00 | 2,298.00 | 2,298.00 | 1.64% | 3,900 |