Tsuji Hongo IT Consulting Co.,Ltd. (TYO:476A)
Japan · Delayed Price · Currency is JPY 2,980.00
-40.00 (-1.32%)
Oct 7, 2026, 3:30 PM JST
Tsuji Hongo IT Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,090.00 | 3,375.00 | 2,839.00 | 2,980.00 | 2,980.00 | -1.32% | 544,700 |
| Oct 6, 2026 | 2,550.00 | 3,020.00 | 2,461.00 | 3,020.00 | 3,020.00 | 19.84% | 673,800 |
| Oct 5, 2026 | 2,700.00 | 3,060.00 | 2,464.00 | 2,520.00 | 2,520.00 | -1.56% | 935,800 |
| Oct 2, 2026 | 2,060.00 | 2,560.00 | 2,000.00 | 2,560.00 | 2,560.00 | 24.27% | 439,400 |
| Oct 1, 2026 | 1,860.00 | 2,060.00 | 1,860.00 | 2,060.00 | 2,060.00 | 24.10% | 68,300 |
| Sep 29, 2026 | 1,695.00 | 1,699.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.06% | 1,300 |
| Sep 28, 2026 | 1,685.00 | 1,696.00 | 1,682.00 | 1,695.00 | 1,695.00 | 0.41% | 6,600 |
| Sep 25, 2026 | 1,699.00 | 1,707.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.65% | 7,100 |
| Sep 24, 2026 | 1,675.00 | 1,700.00 | 1,675.00 | 1,699.00 | 1,699.00 | 1.43% | 3,000 |
| Sep 18, 2026 | 1,661.00 | 1,675.00 | 1,661.00 | 1,675.00 | 1,675.00 | 1.21% | 700 |
| Sep 17, 2026 | 1,655.00 | 1,658.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.06% | 1,600 |
| Sep 16, 2026 | 1,675.00 | 1,675.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.06% | 1,600 |
| Sep 15, 2026 | 1,637.00 | 1,675.00 | 1,637.00 | 1,655.00 | 1,655.00 | 0.85% | 700 |
| Sep 14, 2026 | 1,632.00 | 1,641.00 | 1,632.00 | 1,641.00 | 1,641.00 | 1.30% | 400 |
| Sep 11, 2026 | 1,636.00 | 1,649.00 | 1,616.00 | 1,620.00 | 1,620.00 | -1.88% | 2,200 |
| Sep 10, 2026 | 1,651.00 | 1,655.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.72% | 1,600 |
| Sep 9, 2026 | 1,695.00 | 1,695.00 | 1,663.00 | 1,663.00 | 1,663.00 | -1.01% | 1,300 |
| Sep 8, 2026 | 1,679.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.06% | 800 |
| Sep 7, 2026 | 1,680.00 | 1,689.00 | 1,650.00 | 1,679.00 | 1,679.00 | 0.36% | 3,900 |
| Sep 4, 2026 | 1,644.00 | 1,673.00 | 1,644.00 | 1,673.00 | 1,673.00 | 2.32% | 1,600 |
| Sep 3, 2026 | 1,641.00 | 1,670.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.61% | 7,600 |
| Sep 2, 2026 | 1,647.00 | 1,647.00 | 1,624.00 | 1,645.00 | 1,645.00 | 0.61% | 3,800 |
| Sep 1, 2026 | 1,622.00 | 1,635.00 | 1,608.00 | 1,635.00 | 1,635.00 | 0.80% | 3,200 |
| Aug 31, 2026 | 1,606.00 | 1,622.00 | 1,606.00 | 1,622.00 | 1,622.00 | 1.12% | 1,400 |
| Aug 28, 2026 | 1,623.00 | 1,623.00 | 1,592.00 | 1,604.00 | 1,604.00 | -0.06% | 2,900 |
| Aug 27, 2026 | 1,592.00 | 1,616.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.94% | 2,500 |
| Aug 26, 2026 | 1,586.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,590.00 | 0.63% | 500 |
| Aug 25, 2026 | 1,588.00 | 1,600.00 | 1,554.00 | 1,580.00 | 1,580.00 | -0.63% | 3,100 |
| Aug 24, 2026 | 1,594.00 | 1,594.00 | 1,539.00 | 1,590.00 | 1,590.00 | -0.50% | 2,300 |
| Aug 21, 2026 | 1,584.00 | 1,598.00 | 1,561.00 | 1,598.00 | 1,598.00 | 0.76% | 2,300 |
| Aug 20, 2026 | 1,574.00 | 1,600.00 | 1,560.00 | 1,586.00 | 1,586.00 | 2.99% | 1,600 |
| Aug 19, 2026 | 1,532.00 | 1,540.00 | 1,523.00 | 1,540.00 | 1,540.00 | 0.65% | 2,600 |
| Aug 18, 2026 | 1,563.00 | 1,575.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.33% | 2,600 |
| Aug 17, 2026 | 1,499.00 | 1,546.00 | 1,499.00 | 1,525.00 | 1,525.00 | -5.81% | 9,500 |
| Aug 14, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,619.00 | 1,619.00 | 0.25% | 4,100 |
| Aug 13, 2026 | 1,617.00 | 1,626.00 | 1,600.00 | 1,615.00 | 1,615.00 | 1.38% | 4,200 |
| Aug 12, 2026 | 1,600.00 | 1,610.00 | 1,580.00 | 1,593.00 | 1,593.00 | -0.44% | 2,500 |
| Aug 10, 2026 | 1,630.00 | 1,630.00 | 1,523.00 | 1,600.00 | 1,600.00 | -1.84% | 3,200 |
| Aug 7, 2026 | 1,600.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,630.00 | 3.16% | 4,600 |
| Aug 6, 2026 | 1,571.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,580.00 | -0.63% | 300 |
| Aug 5, 2026 | 1,580.00 | 1,640.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 9,400 |
| Aug 4, 2026 | 1,620.00 | 1,620.00 | 1,528.00 | 1,580.00 | 1,580.00 | 2.60% | 2,600 |
| Aug 3, 2026 | 1,551.00 | 1,551.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.71% | 900 |
| Jul 31, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,551.00 | -1.34% | 3,600 |
| Jul 30, 2026 | 1,592.00 | 1,598.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.44% | 2,200 |
| Jul 29, 2026 | 1,590.00 | 1,590.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.31% | 4,500 |
| Jul 28, 2026 | 1,593.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 0.44% | 9,500 |
| Jul 27, 2026 | 1,593.00 | 1,599.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.99% | 1,200 |
| Jul 24, 2026 | 1,600.00 | 1,648.00 | 1,600.00 | 1,609.00 | 1,609.00 | -1.89% | 2,200 |
| Jul 23, 2026 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1.23% | 400 |